Mercados españoles cerrados

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
123,98+0,08 (+0,06%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024124,00124,00122,53123,98123,9810.498.159
18 jul 2024123,00124,53123,00123,90123,9034.108.956
17 jul 2024124,62125,00122,90122,90122,905.205.572
15 jul 2024123,02126,00123,02124,61124,613.669.815
12 jul 2024125,99126,00122,26125,19125,1956.666
11 jul 2024123,80124,90122,00123,96123,96191.691
10 jul 2024122,10123,98121,76122,10122,101.185.254
09 jul 2024123,26126,13123,26123,26123,262.773.325
08 jul 2024125,50126,49124,90125,50125,502.346.750
05 jul 2024124,91125,80124,00124,91124,91849.887
04 jul 2024124,00124,00122,60124,00124,00719.432
03 jul 2024122,50122,50120,00122,50122,501.148.111
02 jul 2024118,82120,96118,35118,82118,821.196.362
01 jul 2024120,28122,50120,25120,28120,283.282.046
28 jun 2024121,79123,10120,31121,79121,791.394.319
27 jun 2024122,00123,53121,19122,00122,001.036.347
26 jun 2024122,30123,47121,65122,30122,301.742.370
25 jun 2024122,20124,50121,50122,20122,201.958.034
24 jun 2024121,01122,30120,02121,01121,011.191.708
21 jun 2024122,50124,51121,75122,50122,504.566.438
19 jun 2024124,49124,50121,32124,49124,49350.614
18 jun 2024121,30121,90118,04121,30121,301.062.211
17 jun 2024117,50122,80117,50117,50117,501.701.944
14 jun 2024118,00118,78115,50118,00118,00582.886
13 jun 2024117,00119,80117,00117,00117,001.842.146
12 jun 2024118,50120,00118,40118,50118,501.793.356
11 jun 2024118,50121,82118,50118,50118,503.164.541
10 jun 2024120,90123,70120,07120,90120,901.347.229
07 jun 2024121,85124,50121,70121,82121,82227.481
06 jun 2024124,00124,60123,30124,00124,00794.252
05 jun 2024123,95123,95121,50123,13123,13207.643
04 jun 2024120,97121,50119,00120,97120,97360.609
03 jun 2024119,01122,05118,33119,01119,012.492.346
31 may 2024120,00121,79117,90120,00120,005.336.235
30 may 2024120,60123,00119,90120,60120,601.110.026
29 may 2024121,99124,50121,59121,99121,99413.145
28 may 2024123,00125,00122,00123,00123,001.640.818
27 may 2024124,50125,30124,22124,57124,57228.134
24 may 2024124,00125,00122,00124,00124,00644.916
23 may 2024122,82123,89122,00122,82122,821.158.769
22 may 2024123,00124,50122,51123,00123,00806.022
20 may 2024123,50124,39122,98123,50123,50510.433
17 may 2024122,98124,21121,55122,98122,98455.748
16 may 2024123,99125,18123,76123,99123,993.156.763
15 may 2024124,90125,90123,51124,90124,90755.669
14 may 2024124,70127,55124,22124,70124,701.893.728
13 may 2024127,55128,00126,01127,55127,55716.009
10 may 2024127,16127,16123,37127,16127,163.635.970
09 may 2024125,50126,30124,75125,50125,501.079.143
08 may 2024124,75124,86122,70124,75124,754.074.907
07 may 2024124,39124,39122,00124,39124,392.980.003
06 may 2024123,00124,90122,50123,00123,002.147.219
06 may 20240.00154 Dividendo
03 may 2024123,00123,40121,00123,00123,00403.548
02 may 2024122,00123,89121,57122,00122,00411.818
30 abr 2024123,29124,79122,56123,29123,293.249.334
29 abr 2024124,80124,80121,00124,80124,803.616.204
26 abr 2024121,80123,60121,00121,80121,801.932.278
25 abr 2024120,50122,92120,00120,50120,503.730.879
24 abr 2024122,90123,70120,00122,90122,901.585.478
23 abr 2024122,10124,60122,00122,10122,103.723.261
22 abr 2024123,80123,90121,00123,80123,801.415.207
19 abr 2024120,90123,99119,00120,90120,903.392.662
18 abr 2024121,50123,38121,50121,50121,50694.848
17 abr 2024122,12124,48121,00122,04122,04292.508
16 abr 2024123,01125,08123,00123,01123,011.295.464
15 abr 2024123,80126,50122,90123,80123,802.862.347
12 abr 2024125,40128,00125,14125,40125,401.027.957
11 abr 2024127,50127,96124,99127,50127,505.590.968
10 abr 2024124,91124,91123,80124,91124,912.182.112
09 abr 2024124,70124,96123,85124,70124,704.225.867
08 abr 2024124,60125,49123,77124,60124,601.626.452
05 abr 2024124,30125,97124,27124,60124,60157.238
04 abr 2024125,40125,98124,69125,40125,401.746.912
03 abr 2024125,54125,98124,32125,54125,542.013.025
02 abr 2024125,50126,79124,11125,50125,504.856.854
01 abr 2024125,26128,00125,02125,43125,43128.894
28 mar 2024127,00128,54126,50126,95126,95226.200
27 mar 2024126,50127,89125,00126,50126,501.370.189
26 mar 2024127,00127,58126,50127,00127,001.179.546
25 mar 2024127,10127,22126,11127,13127,1354.801
22 mar 2024126,11128,00126,11126,11126,11991.893
21 mar 2024127,11129,00127,11127,11127,111.128.920
20 mar 2024126,70128,31126,70126,70126,70803.791
19 mar 2024128,39129,00128,00128,39128,39340.912
18 mar 2024127,99128,00126,50127,99127,99694.172
15 mar 2024126,10129,00126,10126,10126,1074.660.286
14 mar 2024128,34129,43128,00128,34128,34517.272
13 mar 2024128,67129,50128,63128,67128,67807.338
12 mar 2024129,30129,99128,68129,30129,301.580.268
11 mar 2024128,60130,00128,00128,60128,60537.175
08 mar 2024128,00132,00128,00128,00128,00754.507
07 mar 2024130,00131,79129,51130,00130,00694.784
06 mar 2024130,19131,86130,19130,19130,19814.735
05 mar 2024130,08132,00129,04130,08130,08612.565
04 mar 2024131,00134,03130,11131,00131,001.741.402
01 mar 2024132,00134,14132,00132,00132,00411.167
29 feb 2024132,75134,33131,59132,75132,759.998.391
28 feb 2024134,00134,99132,50134,00134,00781.694
27 feb 2024132,00135,30131,62132,00132,001.483.810
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...