Cotizaciones históricas


Mostrando cotizaciones de COLONIAL desde el 13/08/96 hasta el 17/07/19


Mostrando el intervalo 1 - 34 de 4.932 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/07/19 9,7950 9,9050 -1,95 9,9700 9,7900 626.440
15/07/19 9,9900 9,9900 0,50 10,0600 9,9100 302.521
12/07/19 9,9400 9,8650 -0,30 10,0000 9,8650 433.530
11/07/19 9,9700 10,0100 -0,05 10,0600 9,9350 460.590
10/07/19 9,9750 10,0200 -1,24 10,0700 9,9650 421.867
9/07/19 10,1000 9,9950 0,80 10,1000 9,9950 697.695
8/07/19 10,0200 9,9500 0,10 10,0600 9,9500 501.665
5/07/19 10,0100 10,1300 -0,99 10,1600 9,9550 582.343
4/07/19 10,1100 10,1300 -0,30 10,2000 10,1000 815.277
3/07/19 10,1400 9,9600 2,01 10,1600 9,9600 508.332
2/07/19 9,9400 9,8850 0,66 9,9450 9,8100 597.342
1/07/19 9,8750 9,8500 0,82 9,9150 9,8000 651.458
28/06/19 9,7950 9,4600 3,05 9,7950 9,4600 1.099.210
27/06/19 9,5050 9,8000 -2,21 9,8000 9,4950 847.323
26/06/19 9,9200 10,2000 -2,94 10,2000 9,9000 867.123
25/06/19 10,2200 10,0500 0,20 10,2400 10,0200 540.328
24/06/19 10,2000 10,2300 -0,20 10,3000 10,1900 660.109
21/06/19 10,2200 10,2000 -0,20 10,2900 10,1400 1.481.518
20/06/19 10,2400 10,2500 0,20 10,3200 10,2000 914.059
19/06/19 10,2200 10,2100 0,49 10,2500 10,1400 958.821
18/06/19 10,1700 10,1200 0,49 10,2900 10,0500 830.663
17/06/19 10,1200 10,2000 -0,49 10,2300 10,1000 669.402
14/06/19 10,1700 10,1400 0,20 10,1900 10,1200 536.850
13/06/19 10,1500 10,0600 0,89 10,2200 10,0400 1.103.347
12/06/19 10,0600 9,9900 0,30 10,1600 9,9700 1.151.555
11/06/19 10,0300 10,1000 -0,40 10,1100 10,0200 708.884
10/06/19 10,0700 10,0000 0,70 10,1300 10,0000 353.675
7/06/19 10,0000 9,8950 1,01 10,0500 9,8800 885.264
6/06/19 9,9000 9,8650 0,00 9,9600 9,8500 607.194
5/06/19 9,9000 9,7650 1,28 9,9000 9,6800 667.096
4/06/19 9,7750 9,8800 -1,26 9,9050 9,7400 974.151
3/06/19 9,9000 9,8750 -0,10 9,9200 9,7750 460.235
31/05/19 9,9100 9,8350 0,20 9,9450 9,8000 1.078.897
30/05/19 9,8900 9,9300 -0,30 9,9450 9,8400 410.666
Mostrando el intervalo 1 - 34 de 4.932 resultados.