Mercados españoles abiertos en 4 hrs 5 min

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
139,00-1,49 (-1,06%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
11 dic 2022 - 11 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 2023139,00141,00139,00139,00139,001.977.370
06 dic 2023140,49141,00139,73140,49140,49668.203
05 dic 2023140,00141,00138,20140,00140,00477.840
04 dic 2023141,00142,00138,63141,00141,002.604.389
01 dic 2023140,50141,00138,00140,46140,4689.324
30 nov 2023138,00140,50137,51138,00138,0012.119.399
29 nov 2023138,50142,38138,02138,50138,50668.984
28 nov 2023139,90139,90136,17139,90139,90623.060
27 nov 2023137,55138,13135,50137,55137,552.166.772
24 nov 2023136,90137,99135,70136,90136,90441.929
23 nov 2023136,20137,90135,52136,20136,20511.127
22 nov 2023136,60140,50136,46136,60136,60378.962
21 nov 2023141,00141,51134,20141,00141,002.850.788
20 nov 2023139,39139,39134,36139,39139,391.546.775
17 nov 2023136,97136,97133,65136,97136,97319.606
16 nov 2023135,00135,90133,53135,00135,00521.158
15 nov 2023133,40134,40132,10133,40133,406.250.857
14 nov 2023131,60134,06130,00131,60131,60488.068
13 nov 2023131,00131,00128,00131,00131,001.522.909
10 nov 2023128,10129,97128,00128,10128,10320.192
09 nov 2023127,80131,00126,00127,80127,801.163.383
08 nov 2023128,85130,43128,00128,85128,85392.868
07 nov 2023128,50129,55128,01128,50128,50899.327
06 nov 2023128,50131,99128,50128,50128,50580.212
03 nov 2023129,20131,54129,50131,19131,19273.626
02 nov 2023129,20131,40129,00129,20129,20986.364
31 oct 2023129,94129,99124,60129,94129,941.741.385
30 oct 2023126,20126,50124,20125,74125,74239.223
26 oct 2023124,85125,99124,00124,85124,85981.462
25 oct 2023124,15126,00123,00124,15124,15360.242
24 oct 2023125,01131,15124,00125,01125,01955.662
23 oct 2023127,10129,01126,96127,10127,102.012.183
20 oct 2023129,99132,01126,99129,99129,991.753.107
19 oct 2023131,40133,99130,11131,40131,402.056.103
18 oct 2023133,99135,00133,00133,99133,99115.209.600
17 oct 2023135,89137,48134,04135,89135,892.638.278
16 oct 2023136,50136,60133,99136,50136,502.946.920
13 oct 2023135,73138,00132,92135,73135,73977.248
12 oct 2023133,00133,50130,00133,00133,002.759.813
11 oct 2023130,17132,78124,99130,17130,171.879.068
10 oct 2023125,79126,50118,17125,79125,79748.606
06 oct 2023118,17121,03117,52118,17118,172.224.624
05 oct 2023121,10123,45121,10121,10121,10798.926
04 oct 2023121,99122,01120,70121,99121,99745.516
03 oct 2023122,00122,84121,09122,00122,004.105.308
02 oct 2023122,96122,99121,10122,44122,44282.341
29 sept 2023121,00124,00121,00121,00121,002.777.884
28 sept 2023121,00123,00120,17121,00121,001.009.909
27 sept 2023120,17127,00120,00120,17120,171.130.649
26 sept 2023121,88125,30121,88121,88121,881.867.092
25 sept 2023125,00127,00124,23125,00125,001.934.708
22 sept 2023125,87126,89124,52125,39125,3949.388
21 sept 2023124,50126,69124,50124,50124,50868.604
20 sept 2023126,40127,50126,00126,40126,40639.849
15 sept 2023126,00130,00126,00126,00126,0013.433.137
14 sept 2023129,20130,00126,86129,20129,202.015.105
13 sept 2023128,20130,50128,20128,20128,202.700.846
12 sept 2023128,10130,21127,15128,10128,101.587.280
11 sept 2023127,50128,00125,12127,38127,38268.903
08 sept 2023125,11128,03125,11125,11125,111.006.936
07 sept 2023126,10131,00126,10126,10126,101.020.727
06 sept 2023128,78131,98128,31128,78128,781.226.983
05 sept 2023128,20132,47128,20128,20128,20431.459
04 sept 2023132,00134,77129,81132,00132,00195.172
01 sept 2023132,81133,76131,13132,81132,81775.793
31 ago 2023133,76133,76131,00133,76133,764.026.609
30 ago 2023131,50133,00131,50131,50131,501.361.025
29 ago 2023132,90135,98131,00132,90132,901.529.013
28 ago 2023135,13136,00134,64135,13135,13961.653
25 ago 2023136,00136,90134,01136,00136,003.056.594
24 ago 2023136,50136,95134,85136,50136,503.406.321
23 ago 2023136,03136,71135,00136,03136,03971.553
22 ago 2023135,00135,25134,00135,00135,00556.117
21 ago 2023134,00134,81133,00134,00134,002.904.337
18 ago 2023133,00133,35131,00133,00133,00467.086
17 ago 2023132,00132,40129,20132,00132,001.443.347
16 ago 2023131,00131,54128,00131,00131,00509.416
14 ago 2023129,00130,00127,84129,00129,00648.182
11 ago 2023128,99133,19128,52128,99128,991.659.087
10 ago 2023133,19133,19131,09133,19133,19883.904
09 ago 2023133,00133,00129,50133,00133,004.664.149
08 ago 2023129,13129,98128,00129,13129,13526.290
07 ago 2023129,80131,90125,51129,80129,80482.871
04 ago 2023125,00132,00125,00125,00125,00995.303
03 ago 2023128,00133,99128,00128,00128,00859.234
02 ago 2023130,50134,99130,01130,50130,50903.791
01 ago 2023131,00133,02131,00131,00131,003.442.688
31 jul 2023132,45133,01131,30132,45132,453.712.165
28 jul 2023130,85135,98130,10130,85130,85468.037
27 jul 2023133,50138,00132,01133,50133,502.700.165
26 jul 2023136,30137,97134,01136,30136,303.534.598
25 jul 2023136,77138,50135,38136,77136,77599.803
24 jul 2023135,38138,79133,01135,38135,383.944.185
21 jul 2023134,00134,40132,64134,00134,001.055.768
20 jul 2023133,00134,00129,02133,00133,004.955.785
19 jul 2023132,00132,00125,90132,00132,003.193.891
18 jul 2023126,79128,90126,10126,79126,7915.947.908
17 jul 2023126,79127,70126,76126,79126,7913.750.304
14 jul 2023127,00127,46126,00127,00127,003.887.040
13 jul 2023126,50128,98125,30126,50126,503.003.424
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...