Mercados españoles cerrados

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
121,30+0,80 (+0,66%)
A partir del 11:33AM CLT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024121,20121,96121,00121,30121,301.845.358
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
26 feb 2024135,00136,81134,25135,00135,001.583.695
23 feb 2024136,99137,37135,42136,81136,81249.574
22 feb 2024136,30137,36134,21136,30136,30374.512
21 feb 2024134,21137,89134,12134,21134,21560.314
20 feb 2024136,10138,04134,54136,10136,102.465.709
19 feb 2024135,65135,65132,76135,60135,6096.384
16 feb 2024134,50134,50133,01134,50134,50302.613
15 feb 2024133,00134,39131,70133,00133,001.582.129
14 feb 2024133,00134,00131,41132,53132,53260.207
13 feb 2024132,01133,94131,60132,01132,01330.012
12 feb 2024132,99132,99131,41132,69132,69161.530
09 feb 2024132,00135,00130,00132,00132,00345.185
08 feb 2024132,00132,72128,87132,22132,22195.730
07 feb 2024128,50132,00126,77128,50128,50877.165
06 feb 2024126,77129,00126,02126,77126,77431.389
05 feb 2024126,53131,00126,05126,53126,53694.152
02 feb 2024128,29135,00128,29128,29128,29865.366
01 feb 2024131,21132,89130,20131,21131,21397.162
31 ene 2024131,96132,70130,00131,96131,962.531.695
30 ene 2024132,70134,50130,87132,70132,702.679.027
29 ene 2024133,50134,12130,05133,50133,50595.905
26 ene 2024131,50132,54130,01131,50131,50381.874
25 ene 2024129,80131,49129,02130,00130,00182.043
24 ene 2024130,79131,99128,15130,06130,06189.832
23 ene 2024128,70129,99126,94128,70128,70292.057
22 ene 2024128,00128,00124,70126,94126,94250.147
19 ene 2024125,00128,01125,00125,00125,002.923.132
18 ene 2024126,00130,86126,00126,00126,00662.197
17 ene 2024127,00131,39127,00127,00127,003.865.508
16 ene 2024129,00131,50129,00129,00129,00722.062
15 ene 2024131,58131,58130,12131,58131,58345.516
12 ene 2024131,82133,40130,00131,83131,8364.487
11 ene 2024131,00133,88130,01131,00131,00787.675
10 ene 2024133,19133,60131,00133,19133,19779.224
09 ene 2024132,20134,22132,00132,29132,29276.879
08 ene 2024132,00133,08131,15132,00132,00660.196
05 ene 2024132,00133,00131,01132,00132,00773.620
04 ene 2024133,05135,70133,00133,28133,2835.992
03 ene 2024134,98136,53133,00134,39134,39258.558
02 ene 2024136,00139,00135,90136,00136,00724.498
29 dic 2023140,00140,00138,01139,80139,80224.427
28 dic 2023140,11140,11137,00140,11140,111.429.626
27 dic 2023137,00139,80137,00137,00137,001.726.359
26 dic 2023139,80141,00137,40139,80139,801.000.000
22 dic 2023140,80140,79136,22139,36139,361.687.053
21 dic 2023140,80140,80137,75140,80140,801.258.530
20 dic 2023138,00139,90135,84138,00138,002.570.764
19 dic 2023139,00139,00135,00139,00139,00913.261
18 dic 2023137,00138,98134,10137,00137,002.977.164
15 dic 2023135,00139,00135,00135,00135,007.896.439
14 dic 2023136,10140,91136,00136,10136,102.704.664
13 dic 2023137,00137,00131,99137,00137,00328.284
12 dic 2023132,50134,82131,50132,50132,502.535.092
11 dic 2023133,50133,65131,00133,50133,50603.594
11 dic 20230.00968 Dividendo
07 dic 2023139,00141,00139,00139,00138,991.977.370
06 dic 2023140,49141,00139,73140,49140,48668.203
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...