Cotizaciones históricas


Mostrando cotizaciones de COLONIAL desde el 13/08/96 hasta el 21/05/19


Mostrando el intervalo 1 - 34 de 4.892 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/05/19 9,8750 9,9000 -0,25 9,9600 9,8500 396.186
17/05/19 9,9000 9,9500 -0,40 9,9700 9,8600 561.202
16/05/19 9,9400 9,8150 1,43 9,9400 9,7500 725.132
15/05/19 9,8000 9,6650 1,03 9,8300 9,6650 562.227
14/05/19 9,7000 9,5500 0,00 9,7450 9,5500 517.677
13/05/19 9,7000 9,5800 0,00 9,7150 9,5800 537.235
10/05/19 9,7000 9,4500 0,57 9,7200 9,4500 423.590
9/05/19 9,6450 9,4700 -0,05 9,6650 9,4550 541.676
8/05/19 9,6500 9,5600 -0,72 9,6650 9,5300 483.577
7/05/19 9,7200 9,6900 0,67 9,7500 9,6450 886.113
6/05/19 9,6550 9,4450 0,05 9,6700 9,3000 438.208
3/05/19 9,6500 9,6750 -0,10 9,6750 9,6000 525.198
2/05/19 9,6600 9,6250 0,68 9,6700 9,6000 758.525
30/04/19 9,5950 9,5450 0,26 9,6350 9,5300 681.646
29/04/19 9,5700 9,4300 0,21 9,6300 9,4000 427.216
26/04/19 9,5500 9,5800 0,21 9,5800 9,4650 630.657
25/04/19 9,5300 9,4400 0,05 9,5650 9,4400 422.254
24/04/19 9,5250 9,3500 1,44 9,5250 9,3500 621.610
23/04/19 9,3900 9,4300 -0,05 9,4300 9,2450 648.713
18/04/19 9,3950 9,3000 0,64 9,4050 9,2700 418.152
17/04/19 9,3350 9,3900 -0,59 9,3900 9,2550 383.587
16/04/19 9,3900 9,3400 0,81 9,4150 9,2850 562.600
15/04/19 9,3150 9,2800 0,32 9,3450 9,2350 621.740
12/04/19 9,2850 9,3800 -0,64 9,3800 9,2100 491.949
11/04/19 9,3450 9,2600 0,65 9,3750 9,2450 455.111
9/04/19 9,1550 9,2050 -0,49 9,2850 9,1550 422.378
8/04/19 9,2000 9,3350 -1,18 9,3450 9,2000 709.467
5/04/19 9,3100 9,3450 -0,11 9,3600 9,2700 733.500
4/04/19 9,3200 9,2800 0,43 9,3750 9,2550 625.119
3/04/19 9,2800 9,1900 1,03 9,3250 9,1450 624.927
2/04/19 9,1850 9,1700 0,27 9,2500 9,1450 900.211
1/04/19 9,1600 9,1650 -0,05 9,2000 9,1100 641.407
29/03/19 9,1650 9,1900 -0,27 9,2400 9,1550 783.798
28/03/19 9,1900 9,1550 0,22 9,2000 9,1100 466.503
Mostrando el intervalo 1 - 34 de 4.892 resultados.