COLBUN.SN - Colbún S.A.

Santiago - Santiago Precio demorado. Divisa en CLP
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023120,00121,00119,50120,00120,007.800.000
01 jun 2023119,00120,07117,42119,00119,003.826.604
31 may 2023118,01121,00117,52118,01118,0116.949.609
30 may 2023121,00122,97118,02121,00121,001.026.093
29 may 2023120,21124,99120,21120,21120,211.240.319
26 may 2023123,00125,02119,21124,08124,08262.946
25 may 2023119,21119,93117,00119,21119,21390.079
24 may 2023117,50117,50113,04117,50117,50980.766
23 may 2023116,55118,94116,20116,55116,551.194.275
22 may 2023118,50120,00117,50118,50118,504.597.997
19 may 2023118,90118,90115,00118,90118,90885.084
18 may 2023116,10117,90114,00116,10116,10573.392
17 may 2023118,00118,00110,75118,00118,001.475.449
16 may 2023113,00114,93112,50113,00113,002.012.859
15 may 2023112,50114,80111,02112,50112,501.040.637
12 may 2023110,87112,98109,00110,73110,73285.141
11 may 2023111,29112,82111,00111,56111,56315.740
10 may 2023111,99113,00111,00111,99111,991.360.766
09 may 2023111,80114,00111,55111,80111,802.009.746
08 may 2023113,00114,11109,50113,00113,007.865.920
08 may 20230.00428 Dividendo
05 may 2023114,10115,89114,00114,10114,10819.551
04 may 2023115,95116,55113,89115,95115,95809.036
03 may 2023114,00114,00110,03114,00114,005.428.545
02 may 2023112,37114,51110,00112,37112,371.162.858
28 abr 2023113,01115,00111,00113,01113,012.024.427
27 abr 2023114,50115,00112,63114,50114,50446.918
26 abr 2023112,63113,76109,90112,63112,631.519.402
25 abr 2023111,00111,00108,50111,00111,00947.712
24 abr 2023109,00109,93106,00109,00109,002.858.230
21 abr 2023106,20109,41104,70106,20106,20945.044
20 abr 2023107,30111,70106,20107,30107,301.372.207
19 abr 2023110,00112,00109,00110,00110,001.519.741
18 abr 2023108,84109,00107,20108,80108,80259.680
17 abr 2023107,00110,51107,00107,00107,001.232.615
14 abr 2023108,00109,90106,90108,00108,00597.983
13 abr 2023110,00110,00104,52110,00110,0015.071.761
12 abr 2023104,52105,00102,01104,52104,52858.658
11 abr 2023103,33103,33101,40103,33103,33418.164
10 abr 2023101,67104,00101,67101,67101,67856.497
06 abr 2023102,56103,99102,00102,93102,931.107.749
05 abr 2023102,09104,25102,09102,56102,56285.768
04 abr 2023104,00104,25101,61104,02104,02191.994
03 abr 2023103,12105,00101,20103,12103,12228.078
31 mar 2023105,00105,83100,40105,00105,003.842.842
30 mar 2023101,00101,0097,80101,00101,001.511.025
29 mar 2023100,00101,5099,00100,00100,005.175.360
28 mar 202399,00101,0098,6299,0099,002.589.268
27 mar 202398,80100,7997,0098,8098,803.960.657
24 mar 202399,0099,7395,4399,0099,007.842.239
23 mar 202398,5099,7895,0097,0097,009.032.032
22 mar 202397,6098,0096,1097,4397,43335.192
21 mar 202397,0098,0095,1097,0097,009.555.675
20 mar 202395,0396,9895,0395,0395,0310.516.280
17 mar 202394,0296,4793,2894,0294,02271.939.590
16 mar 202393,3096,5791,3193,3093,305.129.011
15 mar 202395,9998,6091,6395,9995,996.840.435
14 mar 202398,90101,0096,8798,9098,902.015.166
13 mar 202397,5599,9096,6497,5597,551.853.326
10 mar 2023100,10101,5096,00100,10100,10916.751
09 mar 202399,00104,0098,9499,0099,004.243.520
08 mar 2023102,69103,00101,00102,69102,691.596.520
07 mar 2023102,00102,0099,20102,00102,002.015.873
06 mar 202399,7099,7999,0099,7099,70388.307
03 mar 202399,1099,8098,0099,1099,101.214.649
02 mar 202398,0098,0096,5098,0098,001.283.575
01 mar 202396,8596,8893,0096,8596,85659.091
28 feb 202395,0096,7993,7095,0095,0016.885.483
27 feb 202393,7596,0293,5293,7593,751.110.925
24 feb 202394,0095,8793,5994,0094,00677.462
23 feb 202394,3196,6993,8494,3194,311.657.824
22 feb 202394,5197,0093,0794,5194,514.323.428
21 feb 202393,0795,0093,0193,0793,07573.964
20 feb 202395,0096,0093,0093,0993,092.541.922
17 feb 202393,0094,0392,3093,0093,00831.244
16 feb 202395,0096,0093,8195,0095,00855.271
15 feb 202396,7096,7093,6196,7096,701.274.474
14 feb 202395,8996,0695,0095,8995,891.559.461
13 feb 202398,0097,0093,2095,6295,623.960.965
10 feb 202397,8998,0095,6197,8997,892.066.259
09 feb 202398,0098,0093,0398,0098,00560.247
08 feb 202394,0094,9092,5094,0094,00964.595
07 feb 202393,5093,5591,0093,5093,503.179.880
06 feb 202391,0092,0090,0191,0091,002.399.251
03 feb 202391,3294,9991,3291,3291,32902.082
02 feb 202393,0095,8192,0093,0093,001.034.749
01 feb 202393,0095,7892,0093,0093,001.273.153
31 ene 202392,6594,9990,0092,6592,653.408.996
30 ene 202390,0393,8388,6890,0390,032.155.046
27 ene 202392,8995,3092,5193,0693,06236.201
26 ene 202395,3096,0191,0095,3095,30857.324
25 ene 202391,8294,0091,8393,1393,135.325.422
24 ene 202392,7692,9990,0092,7692,76688.276
23 ene 202392,9994,0089,5092,9992,99740.340
20 ene 202390,5090,5088,2390,5090,501.365.432
19 ene 202389,0089,9787,0489,0089,006.476.304
18 ene 202389,5089,9887,3089,5089,502.662.990
17 ene 202389,9889,9887,2889,9889,982.450.840
16 ene 202387,2889,9987,2887,2887,28591.284
13 ene 202388,7188,7486,1588,7188,712.568.169
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...