Mercados españoles cerrados

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
82,73+2,63 (+3,28%)
A partir del 02:09PM CLT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202280,1083,9480,1082,7382,732.998.338
26 sept 202280,9184,3580,5180,9180,914.049.400
23 sept 202282,1686,0981,5382,1182,11305.337
22 sept 202284,0185,7883,0084,0184,01422.884
21 sept 202284,1088,9083,0184,1084,10952.095
20 sept 202286,6090,5085,0186,6086,601.957.686
15 sept 202289,0091,4985,8089,0089,005.655.696
14 sept 202285,1089,9085,1085,1085,101.661.896
13 sept 202287,1091,7886,0087,1087,101.110.160
12 sept 202289,9994,0089,9989,9989,99976.517
09 sept 202291,9893,0089,9991,9891,98823.298
08 sept 202289,9893,0086,0189,9889,98525.249
07 sept 202291,0092,0088,7091,0091,001.149.250
06 sept 202292,00102,9892,0092,0092,0015.249.944
05 sept 202298,10106,0597,0099,8999,89172.261
02 sept 202296,0096,6587,4096,0096,001.187.279
01 sept 202288,9088,9085,5288,9088,901.775.596
31 ago 202287,4089,8984,1087,4087,402.051.514
30 ago 202287,4488,7183,0087,1287,12187.375
29 ago 202284,7990,7583,0584,7984,791.121.136
26 ago 202285,1987,8984,0085,1985,19620.499
25 ago 202286,7087,9683,6286,7086,70750.190
24 ago 202283,0084,6682,0083,6283,62262.597
23 ago 202282,0082,2881,0082,0082,006.107.131
22 ago 202281,5082,8980,0081,5081,50670.571
19 ago 202281,7081,7580,0081,7081,70658.060
18 ago 202280,9983,0080,0080,9980,992.461.787
17 ago 202281,0181,4080,0081,0181,018.487.795
16 ago 202280,0082,0078,1180,0080,004.709.887
12 ago 202277,6180,0076,0077,6177,61797.009
11 ago 202277,0077,6975,1177,0077,008.884.702
10 ago 202277,1077,8776,6077,1077,101.367.843
09 ago 202278,0078,2277,2478,0078,003.003.365
08 ago 202278,1078,8677,1178,1078,106.983.761
05 ago 202278,1079,0078,0078,1278,12214.319
04 ago 202279,0079,0076,2078,3078,30375.765
03 ago 202278,0078,5178,0078,0078,00564.243
02 ago 202278,1079,3076,7178,1078,101.440.944
01 ago 202278,9878,9876,5578,9078,90271.113
29 jul 202276,5480,5076,5476,5476,545.041.504
28 jul 202279,8980,0078,0079,8979,89636.518
27 jul 202278,7280,0077,1078,7278,724.232.261
26 jul 202279,9181,0079,0279,4479,44165.200
25 jul 202280,5083,0079,1880,5080,501.984.994
22 jul 202279,5079,5077,0079,0379,03100.395
21 jul 202278,0078,3076,9778,0078,00487.078
20 jul 202277,0077,9775,0077,0077,001.270.091
19 jul 202276,0077,0074,5575,8275,82374.336
18 jul 202275,6977,0074,7575,6975,69547.224
15 jul 202274,7975,0071,5074,7974,79643.173
14 jul 202271,0072,0068,5071,0071,001.032.884
13 jul 202268,8968,9866,0067,9067,9062.026
12 jul 202266,8866,8864,3066,8866,881.934.050
11 jul 202266,3766,8364,0066,3766,371.405.717
08 jul 202264,0064,9063,0064,5264,52188.555
07 jul 202262,9764,3462,5063,5163,513.181.266
06 jul 202262,9863,0161,0062,9862,981.083.663
05 jul 202261,5062,5860,6761,3461,34485.928
04 jul 202262,7063,2562,1062,5862,58205.970
01 jul 202263,2564,3763,2063,2563,25740.863
30 jun 202263,5165,4863,0063,5163,518.552.283
29 jun 202265,0065,5963,3465,0065,00984.746
28 jun 202264,8964,9061,0164,8964,891.007.722
24 jun 202262,4262,4261,1162,4262,422.087.638
23 jun 202261,7264,0061,7261,7261,72555.503
22 jun 202263,6165,2862,0463,6163,612.047.343
20 jun 202264,4064,4062,5564,4064,40921.199
17 jun 202263,9563,9560,1063,9563,954.414.280
16 jun 202262,2062,2060,0261,2161,2155.000
15 jun 202262,7663,8061,5162,7662,762.759.666
14 jun 202262,1062,8061,0662,4362,43257.731
13 jun 202262,8063,2660,0062,8062,801.677.195
10 jun 202263,9463,9962,0263,9463,94896.798
09 jun 202263,1064,0262,1063,1063,104.680.903
08 jun 202264,0064,4859,2164,0064,001.038.574
07 jun 202263,1064,0062,1063,1063,102.006.822
06 jun 202263,0163,9963,0063,4563,45499.177
03 jun 202264,5064,8063,8564,5064,50170.760
02 jun 202263,9963,9962,0063,8563,85378.137
01 jun 202262,9962,9961,3262,9962,991.628.815
31 may 202261,5062,5060,3161,5061,5021.329.831
30 may 202261,4661,8860,8761,3961,39201.427
27 may 202261,8961,8958,4061,8961,89905.955
26 may 202259,2560,0058,1559,2559,251.312.440
25 may 202260,0060,0057,5060,0060,002.130.828
24 may 202257,5158,9457,5157,5157,511.073.581
23 may 202258,5259,6958,5058,9658,96188.721
20 may 202258,1060,0058,1058,1058,102.234.019
19 may 202259,5861,0058,0059,9059,90469.339
18 may 202261,8162,0061,5061,8161,816.154.655
17 may 202261,4061,4058,0061,4061,403.724.408
16 may 202258,0058,9957,1458,0058,004.178.066
13 may 202257,4957,5656,4657,4957,49858.895
12 may 202257,9057,9052,0657,9057,901.374.385
11 may 202255,0158,1054,1855,0155,011.928.474
10 may 202258,0058,0056,2658,0058,00938.807
09 may 202257,2559,1856,1057,2557,25718.174
09 may 20220.00285 Dividendo
06 may 202260,6062,6760,0360,6060,602.448.540
05 may 202262,9062,9060,1562,9062,90960.382
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...