Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,08-0,01 (-0,25%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20246,126,146,026,086,08565.380
23 may 20246,186,206,096,096,09732.858
22 may 20246,166,246,096,186,181.265.301
21 may 20246,206,216,146,166,16796.702
20 may 20246,226,256,166,196,19583.226
17 may 20246,436,446,156,206,201.568.722
16 may 20246,196,456,096,406,402.376.904
15 may 20245,916,185,896,146,142.038.774
14 may 20245,906,025,885,905,901.251.457
13 may 20245,785,845,785,825,82521.247
10 may 20245,805,885,795,805,80649.271
09 may 20245,825,845,765,795,79615.664
08 may 20245,765,805,745,805,80709.714
07 may 20245,705,785,705,765,76726.810
06 may 20245,665,725,635,695,69933.053
03 may 20245,635,835,615,655,651.173.973
02 may 20245,465,645,465,615,611.159.992
30 abr 20245,575,585,495,495,491.060.454
29 abr 20245,595,605,545,595,59642.187
26 abr 20245,475,635,475,565,56695.060
25 abr 20245,485,555,435,455,451.000.826
24 abr 20245,535,545,475,495,49670.900
23 abr 20245,535,555,495,535,531.020.698
22 abr 20245,475,535,475,515,511.110.825
19 abr 20245,385,445,315,435,43997.927
18 abr 20245,345,385,295,355,351.380.055
17 abr 20245,225,365,225,305,30818.466
16 abr 20245,285,295,195,225,221.468.390
15 abr 20245,375,435,355,365,36830.283
12 abr 20245,495,515,415,425,42970.187
11 abr 20245,355,475,325,455,451.269.589
10 abr 20245,455,595,345,365,361.811.885
09 abr 20245,385,505,345,475,471.514.683
08 abr 20245,235,385,205,365,361.345.402
05 abr 20245,265,265,185,205,201.176.952
04 abr 20245,315,355,285,305,301.814.154
03 abr 20245,275,325,245,305,301.212.614
02 abr 20245,515,515,245,285,281.870.073
28 mar 20245,415,515,395,495,491.217.025
27 mar 20245,415,475,385,435,431.072.469
26 mar 20245,385,435,365,415,41937.135
25 mar 20245,365,405,335,395,391.036.175
22 mar 20245,305,405,295,355,351.782.185
21 mar 20245,285,335,265,265,261.264.649
20 mar 20245,185,235,145,205,201.176.352
19 mar 20245,105,165,105,165,16969.546
18 mar 20245,105,145,085,125,121.346.056
15 mar 20245,095,165,085,135,135.317.495
14 mar 20245,105,165,065,105,101.663.679
13 mar 20245,055,135,055,085,081.362.860
12 mar 20245,185,235,105,105,101.076.082
11 mar 20245,175,265,165,215,211.753.119
08 mar 20245,075,215,055,195,191.513.105
07 mar 20245,015,134,995,055,052.215.463
06 mar 20245,035,115,005,015,011.805.476
05 mar 20244,954,974,914,964,961.554.719
04 mar 20244,914,954,814,904,901.591.616
01 mar 20245,005,054,864,914,912.541.825
29 feb 20245,095,145,025,025,021.951.347
28 feb 20245,205,205,025,075,0728.508.771
27 feb 20245,135,225,135,195,191.405.091
26 feb 20245,115,165,085,125,121.352.932
23 feb 20245,155,175,115,125,121.062.880
22 feb 20245,155,185,115,155,15876.972
21 feb 20245,165,205,125,125,121.122.862
20 feb 20245,165,175,115,135,13836.483
19 feb 20245,185,245,145,145,14794.902
16 feb 20245,185,225,115,185,181.297.279
15 feb 20245,135,155,065,135,131.448.414
14 feb 20245,105,145,065,075,071.094.310
13 feb 20245,215,245,055,085,081.082.497
12 feb 20245,225,255,185,225,221.064.260
09 feb 20245,265,285,095,135,131.802.087
08 feb 20245,385,395,235,245,241.156.367
07 feb 20245,305,415,285,335,331.430.644
06 feb 20245,375,395,305,325,32911.612
05 feb 20245,415,455,365,385,38986.818
02 feb 20245,385,575,365,415,411.537.709
01 feb 20245,555,555,325,335,331.661.806
31 ene 20245,645,645,555,595,591.623.716
30 ene 20245,655,745,615,635,63799.379
29 ene 20245,745,745,645,725,72533.678
26 ene 20245,745,765,685,745,74726.408
25 ene 20245,805,805,705,745,74876.462
24 ene 20245,745,875,725,835,831.592.874
23 ene 20245,685,725,645,665,661.017.063
22 ene 20245,735,765,665,705,70987.232
19 ene 20245,685,725,605,645,64858.142
18 ene 20245,675,705,615,665,661.164.878
17 ene 20245,765,805,635,695,691.619.299
16 ene 20245,885,955,865,895,89825.811
15 ene 20246,026,035,955,965,96686.687
12 ene 20246,076,165,956,006,001.277.086
11 ene 20246,116,145,935,955,951.270.057
10 ene 20246,016,166,016,086,081.265.157
09 ene 20246,206,205,996,016,011.468.405
08 ene 20246,226,246,096,186,181.180.088
05 ene 20246,366,426,286,346,34778.591
04 ene 20246,456,486,416,456,45697.975
03 ene 20246,536,556,366,386,38937.571
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...