Cotizaciones históricas


Mostrando cotizaciones de COLONIAL desde el 13/08/96 hasta el 23/10/19


Mostrando el intervalo 1 - 34 de 5.001 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
22/10/19 11,4200 11,4000 -0,09 11,5200 11,3400 595.902
21/10/19 11,4300 11,5500 -1,04 11,5500 11,3700 532.469
18/10/19 11,5500 11,5200 0,43 11,6100 11,4800 780.710
17/10/19 11,5000 11,3700 1,14 11,5900 11,3500 952.914
16/10/19 11,3700 11,4500 -1,13 11,4900 11,2100 1.001.305
15/10/19 11,5000 11,4300 0,09 11,5400 11,4300 607.497
14/10/19 11,4900 11,3400 1,23 11,4900 11,3000 680.887
11/10/19 11,3500 11,4500 -0,53 11,4700 11,2900 591.151
10/10/19 11,4100 11,3600 -0,09 11,4200 11,2600 458.470
9/10/19 11,4200 11,3300 1,06 11,4600 11,3300 878.958
8/10/19 11,3000 11,3600 -0,53 11,4400 11,2900 1.091.570
7/10/19 11,3600 11,3300 0,71 11,3600 11,2500 620.400
4/10/19 11,2800 11,3400 0,36 11,3400 11,1900 783.694
3/10/19 11,2400 11,1200 1,08 11,4000 11,1200 842.121
2/10/19 11,1200 11,1700 -0,63 11,2100 11,0600 1.077.299
1/10/19 11,1900 11,0600 1,08 11,1900 11,0600 809.520
30/09/19 11,0700 11,0400 0,27 11,1600 10,9900 1.037.098
27/09/19 11,0400 11,1000 -0,09 11,1000 11,0000 946.089
26/09/19 11,0500 10,8800 1,75 11,0700 10,8700 1.061.783
25/09/19 10,8600 10,7000 1,40 10,8900 10,7000 553.790
24/09/19 10,7100 10,8000 -0,19 10,8000 10,7000 500.281
23/09/19 10,7300 10,7400 -0,92 10,8600 10,6600 630.613
20/09/19 10,8300 10,6000 1,69 10,9200 10,6000 1.962.420
19/09/19 10,6500 10,5000 1,43 10,7200 10,4900 613.583
18/09/19 10,5000 10,3700 1,25 10,5400 10,3700 960.061
17/09/19 10,3700 10,3300 0,78 10,4100 10,2700 904.129
16/09/19 10,2900 10,3600 -0,96 10,4100 10,2700 551.130
13/09/19 10,3900 10,3800 -0,10 10,4200 10,2700 566.643
12/09/19 10,4000 10,5100 -0,19 10,5300 10,3000 820.340
11/09/19 10,4200 10,5900 -1,33 10,5900 10,3600 950.656
10/09/19 10,5600 10,6600 -1,03 10,6700 10,4500 525.067
9/09/19 10,6700 10,5700 0,66 10,7200 10,5600 465.325
6/09/19 10,6000 10,5900 -0,09 10,6500 10,5300 394.375
5/09/19 10,6100 10,7500 -0,84 10,7600 10,5500 570.471
Mostrando el intervalo 1 - 34 de 5.001 resultados.