Mercados españoles abiertos en 6 hrs 20 min

Inmobiliaria Colonial, SOCIMI, S.A. (COL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,05+0,07 (+1,09%)
Al cierre: 05:35PM CET
Intervalo de fechas:
05 dic 2021 - 05 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20226,056,145,936,056,051.177.064
01 dic 20225,966,075,955,995,991.527.110
30 nov 20225,956,015,805,885,881.723.934
29 nov 20225,996,035,885,975,971.168.916
28 nov 20226,016,035,895,975,971.195.563
25 nov 20226,086,095,926,026,021.359.753
24 nov 20225,856,095,856,046,041.164.109
23 nov 20225,885,895,805,845,84907.502
22 nov 20225,865,935,785,865,861.098.981
21 nov 20225,795,865,755,865,861.214.239
18 nov 20225,825,845,715,805,801.293.282
17 nov 20225,845,965,715,765,761.610.874
16 nov 20225,895,895,685,705,701.439.589
15 nov 20225,905,935,785,895,891.374.720
14 nov 20225,985,985,775,835,831.257.887
11 nov 20225,906,015,785,895,892.052.704
10 nov 20225,555,885,405,835,831.728.723
09 nov 20225,505,515,395,485,481.154.911
08 nov 20225,495,535,445,515,511.421.993
07 nov 20225,345,535,335,495,491.331.298
04 nov 20225,275,405,245,365,361.223.200
03 nov 20225,305,305,135,225,221.437.744
02 nov 20225,405,415,285,365,362.044.754
01 nov 20225,395,495,365,375,371.037.652
31 oct 20225,315,365,245,345,341.300.057
28 oct 20225,365,365,245,305,301.245.671
27 oct 20225,095,435,085,365,361.448.171
26 oct 20225,205,275,145,215,211.625.207
25 oct 20224,965,204,965,205,201.581.048
24 oct 20224,905,004,844,964,961.025.429
21 oct 20224,974,994,794,854,851.276.876
20 oct 20224,754,994,734,944,94959.148
19 oct 20224,964,964,824,824,82908.095
18 oct 20224,985,054,934,974,97928.126
17 oct 20224,725,014,724,994,991.337.093
14 oct 20224,854,904,704,824,821.750.191
13 oct 20224,654,844,554,724,721.973.800
12 oct 20224,814,814,644,664,661.318.389
11 oct 20224,784,814,724,784,781.488.138
10 oct 20224,854,944,774,784,781.318.331
07 oct 20224,955,004,844,884,88939.515
06 oct 20224,995,024,934,964,961.542.036
05 oct 20225,055,164,864,874,871.312.389
04 oct 20225,145,185,055,145,141.774.694
03 oct 20224,915,074,865,035,031.646.785
30 sept 20224,794,974,734,944,941.985.419
29 sept 20224,834,854,674,754,752.028.180
28 sept 20224,654,874,504,874,872.210.395
27 sept 20224,904,914,704,704,702.062.752
26 sept 20224,915,024,794,834,831.718.210
23 sept 20225,155,164,955,025,022.082.396
22 sept 20225,385,395,135,145,141.634.272
21 sept 20225,405,525,395,485,481.250.140
20 sept 20225,755,755,405,425,422.079.962
19 sept 20225,735,735,645,685,68787.860
16 sept 20225,585,745,515,705,702.508.934
15 sept 20225,585,635,535,615,61952.292
14 sept 20225,735,765,555,585,581.522.990
13 sept 20226,116,115,755,765,761.121.343
12 sept 20225,916,015,826,016,01973.542
09 sept 20225,685,885,685,825,821.155.867
08 sept 20225,935,935,705,765,761.263.589
07 sept 20225,935,935,825,865,86702.064
06 sept 20225,895,965,845,875,87732.506
05 sept 20225,865,915,805,885,88653.915
02 sept 20225,785,935,705,915,911.048.503
01 sept 20225,895,895,735,745,74935.007
31 ago 20225,905,975,885,895,89936.466
30 ago 20225,966,035,915,935,931.080.747
29 ago 20225,926,035,925,975,97813.600
26 ago 20226,176,175,955,955,95687.556
25 ago 20226,096,186,046,086,08467.602
24 ago 20226,106,146,046,096,09851.980
23 ago 20226,136,266,136,146,14762.772
22 ago 20226,206,276,116,246,24878.708
19 ago 20226,396,436,246,296,291.025.905
18 ago 20226,456,496,406,496,49763.011
17 ago 20226,536,616,406,416,41888.372
16 ago 20226,666,686,616,646,64579.956
15 ago 20226,636,686,616,666,66557.930
12 ago 20226,706,706,616,686,68469.024
11 ago 20226,706,706,606,636,63694.386
10 ago 20226,396,686,396,686,68967.686
09 ago 20226,576,596,436,456,45711.757
08 ago 20226,406,536,386,506,50613.163
05 ago 20226,416,546,396,416,411.174.056
04 ago 20226,506,596,506,516,51799.089
03 ago 20226,336,556,336,536,53854.171
02 ago 20226,426,436,306,416,41849.597
01 ago 20226,456,476,366,366,36767.658
29 jul 20226,296,556,266,476,471.322.693
28 jul 20226,256,286,166,246,24985.529
27 jul 20226,356,356,146,206,201.027.947
26 jul 20226,206,326,206,256,251.206.005
25 jul 20226,346,376,266,326,32962.098
22 jul 20226,136,366,116,326,32917.812
21 jul 20226,106,226,076,116,11846.582
20 jul 20226,226,266,146,206,20850.872
19 jul 20226,106,226,066,206,202.326.921
18 jul 20226,106,146,056,106,101.070.342
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...