23 de Mayo, 23:08 pm

Finanzas.com

Cotizaciones

INM.COLONIAL (COL)INM.COLONIAL (COL)

0,064,85 %
1,19

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,135 1,135 1,34 1,135 1,100 25.087
21/05/2012 1,036 1,120 6,67 1,121 1,036 34.340
18/05/2012 1,020 1,050 2,74 1,089 1,020 29.905
17/05/2012 1,025 1,022 -1,45 1,097 1,004 27.557
16/05/2012 1,090 1,037 -5,56 1,100 1,000 42.224
15/05/2012 1,140 1,098 -1,96 1,140 1,098 20.756
14/05/2012 1,100 1,120 0,00 1,140 1,100 21.872
11/05/2012 1,100 1,120 0,00 1,145 1,100 13.993
10/05/2012 1,113 1,120 0,18 1,150 1,109 23.433
09/05/2012 1,150 1,118 -5,25 1,180 1,118 22.912
08/05/2012 1,200 1,180 -1,34 1,223 1,180 24.159
07/05/2012 1,187 1,196 -1,89 1,229 1,120 107.951
04/05/2012 1,241 1,219 -1,14 1,244 1,171 35.585
03/05/2012 1,230 1,233 -0,64 1,249 1,200 36.990
02/05/2012 1,258 1,241 0,73 1,258 1,213 16.920
30/04/2012 1,188 1,232 -2,14 1,259 1,188 14.402
27/04/2012 1,180 1,259 3,88 1,259 1,180 37.068
26/04/2012 1,240 1,212 -1,22 1,259 1,212 48.137
25/04/2012 1,169 1,227 4,87 1,240 1,169 34.945
24/04/2012 1,189 1,170 -0,17 1,248 1,160 29.789
23/04/2012 1,228 1,172 -4,56 1,228 1,150 41.891
20/04/2012 1,239 1,228 -1,76 1,260 1,220 30.949
19/04/2012 1,260 1,250 0,40 1,260 1,240 57.010
18/04/2012 1,254 1,245 -1,89 1,261 1,240 85.828
17/04/2012 1,263 1,269 1,52 1,290 1,260 46.000
16/04/2012 1,250 1,250 -0,79 1,281 1,250 65.275
13/04/2012 1,299 1,260 -1,56 1,299 1,250 99.596
12/04/2012 1,362 1,280 -4,97 1,379 1,255 99.329
11/04/2012 1,291 1,347 5,23 1,363 1,291 77.331
10/04/2012 1,277 1,280 -1,54 1,299 1,270 97.925
05/04/2012 1,317 1,300 -1,14 1,317 1,236 151.699
04/04/2012 1,450 1,315 -9,31 1,450 1,262 296.617
03/04/2012 1,530 1,450 -3,53 1,530 1,437 35.893
02/04/2012 1,585 1,503 -3,53 1,585 1,480 97.449
30/03/2012 1,560 1,558 -0,13 1,600 1,513 39.231
29/03/2012 1,554 1,560 0,39 1,595 1,525 51.815
28/03/2012 1,534 1,554 1,77 1,615 1,523 61.129
27/03/2012 1,524 1,527 -0,20 1,674 1,524 111.531
26/03/2012 1,640 1,530 -6,71 1,682 1,520 106.680
23/03/2012 1,712 1,640 -4,65 1,735 1,610 57.273
22/03/2012 1,793 1,720 -4,07 1,793 1,720 48.550
21/03/2012 1,802 1,793 -0,39 1,840 1,777 37.626
20/03/2012 1,870 1,800 -0,44 1,870 1,790 88.709
19/03/2012 1,830 1,808 -1,90 1,898 1,808 85.023
16/03/2012 1,905 1,843 -3,36 1,905 1,840 58.430
15/03/2012 1,872 1,907 0,26 1,910 1,860 21.957
14/03/2012 1,915 1,902 -0,94 1,930 1,900 50.201
13/03/2012 1,910 1,920 0,52 1,920 1,849 41.672
12/03/2012 1,910 1,910 1,98 1,910 1,835 132.112
09/03/2012 1,881 1,873 -0,90 1,920 1,873 70.138
08/03/2012 1,848 1,890 2,61 1,890 1,810 27.657
07/03/2012 1,812 1,842 2,39 1,842 1,799 17.464
06/03/2012 1,811 1,799 -0,66 1,848 1,794 57.066
05/03/2012 1,850 1,811 -2,06 1,870 1,793 58.942
02/03/2012 1,780 1,849 4,46 1,849 1,770 58.153
01/03/2012 1,898 1,770 -6,74 1,909 1,710 154.443
29/02/2012 1,852 1,898 -0,11 1,898 1,835 26.401
28/02/2012 1,841 1,900 2,15 1,900 1,841 11.699
27/02/2012 1,906 1,860 -2,41 1,906 1,851 13.066
24/02/2012 1,880 1,906 1,33 1,910 1,823 52.288
23/02/2012 1,850 1,881 -0,79 1,882 1,842 14.372
22/02/2012 1,851 1,896 -0,21 1,897 1,851 13.230
21/02/2012 1,903 1,900 0,00 1,903 1,852 17.313
20/02/2012 1,845 1,900 2,70 1,910 1,845 36.649
17/02/2012 1,918 1,850 -1,07 1,918 1,844 52.526
16/02/2012 1,857 1,870 -0,21 1,887 1,810 43.431
15/02/2012 2,019 1,874 -7,27 2,019 1,874 147.375
14/02/2012 2,000 2,021 0,60 2,030 1,966 134.787
13/02/2012 1,984 2,009 1,26 2,020 1,948 133.495
10/02/2012 1,931 1,984 0,00 1,984 1,931 36.102
09/02/2012 1,931 1,984 1,74 1,984 1,906 36.829
08/02/2012 2,004 1,950 -2,16 2,004 1,917 49.702
07/02/2012 1,930 1,993 3,26 2,000 1,892 89.439
06/02/2012 1,835 1,930 2,66 1,930 1,835 32.211
03/02/2012 1,811 1,880 2,62 1,880 1,811 66.124
02/02/2012 1,860 1,832 -1,51 1,862 1,826 25.452
01/02/2012 1,817 1,860 0,70 1,880 1,817 60.789
31/01/2012 1,880 1,847 -2,69 1,920 1,810 97.600
30/01/2012 1,970 1,898 -4,62 1,971 1,870 92.682
27/01/2012 2,000 1,990 2,58 2,080 1,944 204.695
26/01/2012 1,921 1,940 -3,48 2,000 1,921 105.286
25/01/2012 1,961 2,010 3,61 2,010 1,931 46.045
24/01/2012 1,950 1,940 -2,02 1,998 1,913 35.072
23/01/2012 1,999 1,980 1,02 1,999 1,900 63.589
20/01/2012 1,967 1,960 0,26 1,999 1,901 95.638
19/01/2012 1,891 1,955 5,11 2,040 1,871 215.156
18/01/2012 1,880 1,860 -2,21 1,895 1,810 130.320
17/01/2012 1,970 1,902 -3,06 1,998 1,851 143.055
16/01/2012 2,030 1,962 -3,35 2,060 1,950 83.930
13/01/2012 2,100 2,030 -2,03 2,110 2,030 103.284
12/01/2012 2,081 2,072 -0,24 2,194 2,056 145.851
11/01/2012 2,201 2,077 -6,06 2,203 2,065 189.414
10/01/2012 2,250 2,211 -0,90 2,280 2,211 86.376
09/01/2012 2,261 2,231 -2,49 2,330 2,231 49.699
06/01/2012 2,250 2,288 -0,52 2,300 2,250 27.451
05/01/2012 2,330 2,300 0,88 2,330 2,230 69.300
04/01/2012 2,390 2,280 -2,98 2,390 2,280 54.854
03/01/2012 2,400 2,350 -2,85 2,430 2,338 60.896
02/01/2012 2,290 2,419 5,63 2,429 2,290 74.095
30/12/2011 2,340 2,290 -2,55 2,350 2,261 117.136
29/12/2011 2,355 2,350 -0,84 2,370 2,262 122.564
28/12/2011 2,510 2,370 -4,67 2,510 2,330 131.499
27/12/2011 2,401 2,486 4,02 2,552 2,401 120.315
23/12/2011 2,310 2,390 5,19 2,570 2,282 279.198
22/12/2011 2,250 2,272 -0,53 2,329 2,250 46.589
21/12/2011 2,290 2,284 1,06 2,329 2,266 89.586
20/12/2011 2,280 2,260 -0,22 2,325 2,250 30.875
19/12/2011 2,300 2,265 0,67 2,348 2,250 30.403
16/12/2011 2,348 2,250 -0,92 2,348 2,235 61.439
15/12/2011 2,220 2,271 1,84 2,438 2,220 175.432
14/12/2011 2,410 2,230 -6,30 2,490 2,230 168.171
13/12/2011 2,500 2,380 -2,06 2,530 2,380 67.950
12/12/2011 2,428 2,430 -0,33 2,493 2,382 72.449
09/12/2011 2,300 2,438 4,64 2,470 2,300 117.439
08/12/2011 2,498 2,330 -4,90 2,498 2,317 100.984
07/12/2011 2,580 2,450 -4,67 2,651 2,430 84.182
06/12/2011 2,540 2,570 0,39 2,587 2,501 37.964
05/12/2011 2,558 2,560 2,81 2,597 2,500 48.924
02/12/2011 2,410 2,490 0,81 2,640 2,410 63.420
01/12/2011 2,480 2,470 -0,40 2,588 2,470 74.520
30/11/2011 2,453 2,480 -0,20 2,559 2,410 70.457
29/11/2011 2,374 2,485 6,02 2,582 2,330 65.505
28/11/2011 2,255 2,344 4,18 2,382 2,255 35.485
25/11/2011 2,322 2,250 0,45 2,322 2,240 69.350
24/11/2011 2,231 2,240 0,90 2,344 2,231 51.587
23/11/2011 2,250 2,220 -7,50 2,389 2,220 93.848
22/11/2011 2,501 2,400 -4,00 2,550 2,400 67.508
21/11/2011 2,651 2,500 -5,66 2,659 2,500 67.181
18/11/2011 2,550 2,650 3,80 2,689 2,550 28.237
17/11/2011 2,700 2,553 -5,79 2,815 2,542 90.888
16/11/2011 2,849 2,710 -3,21 2,874 2,652 124.305
15/11/2011 2,850 2,800 -1,41 2,920 2,800 57.469
14/11/2011 2,903 2,840 -2,17 2,940 2,814 24.664
11/11/2011 2,870 2,903 1,86 2,949 2,870 25.360
10/11/2011 2,900 2,850 -1,72 2,950 2,850 43.719
09/11/2011 3,040 2,900 -2,52 3,040 2,893 38.921
08/11/2011 3,000 2,975 -0,83 3,069 2,966 23.725
07/11/2011 2,900 3,000 2,77 3,046 2,900 44.373
04/11/2011 2,960 2,919 -2,70 3,150 2,850 92.752
03/11/2011 2,890 3,000 2,04 3,039 2,850 96.618
02/11/2011 2,990 2,940 1,73 3,046 2,940 73.813
01/11/2011 3,188 2,890 -7,81 3,188 2,880 58.464
31/10/2011 3,267 3,135 -3,09 3,267 3,112 33.826
28/10/2011 3,248 3,235 1,57 3,289 3,212 42.834
27/10/2011 3,365 3,185 -3,19 3,427 3,185 156.716
26/10/2011 3,269 3,290 0,64 3,370 3,212 47.213
25/10/2011 3,201 3,269 2,12 3,275 3,201 34.652
24/10/2011 3,239 3,201 0,09 3,340 3,171 43.857
21/10/2011 3,249 3,198 -0,03 3,249 3,165 47.248
20/10/2011 3,300 3,199 -3,35 3,350 3,141 49.285
19/10/2011 3,279 3,310 3,12 3,380 3,203 73.190
18/10/2011 3,176 3,210 0,31 3,210 3,060 106.439
17/10/2011 2,990 3,200 7,49 3,480 2,990 263.395
14/10/2011 2,954 2,977 -0,07 3,017 2,954 31.465
13/10/2011 3,020 2,979 -0,73 3,050 2,930 67.235
12/10/2011 2,823 3,001 3,48 3,107 2,823 152.562
11/10/2011 2,950 2,900 -2,68 2,990 2,810 242.008
10/10/2011 2,850 2,980 4,56 2,980 2,821 138.770
07/10/2011 2,780 2,850 1,79 2,860 2,765 34.002
06/10/2011 2,850 2,800 -0,74 2,950 2,602 138.282
05/10/2011 2,831 2,821 1,44 2,890 2,800 59.572
04/10/2011 2,826 2,781 -2,42 2,895 2,775 95.446
03/10/2011 3,010 2,850 -6,25 3,022 2,830 365.491
30/09/2011 3,137 3,040 -0,85 3,205 3,040 71.828
29/09/2011 3,297 3,066 -1,89 3,297 3,066 41.980
28/09/2011 3,240 3,125 -5,59 3,362 3,125 29.343
27/09/2011 3,141 3,310 7,50 3,382 3,080 122.068
26/09/2011 3,020 3,079 0,95 3,139 2,800 116.622
23/09/2011 3,131 3,050 -2,56 3,149 2,980 91.339
22/09/2011 3,212 3,130 -6,57 3,290 3,113 48.798
21/09/2011 3,500 3,350 -2,47 3,500 3,302 45.143
20/09/2011 3,280 3,435 6,28 3,495 3,171 104.587
19/09/2011 3,300 3,232 -3,46 3,330 3,113 42.610
16/09/2011 3,080 3,348 9,52 3,348 3,080 85.694
15/09/2011 3,060 3,057 1,23 3,130 3,025 43.253
14/09/2011 3,059 3,020 -1,95 3,100 3,000 34.233
13/09/2011 3,087 3,080 3,15 3,087 2,901 70.570
12/09/2011 3,210 2,986 -6,98 3,210 2,900 93.824
09/09/2011 3,410 3,210 -6,58 3,449 3,210 37.409
08/09/2011 3,538 3,436 -2,39 3,538 3,436 41.611
07/09/2011 3,525 3,520 0,72 3,579 3,500 42.727
06/09/2011 3,500 3,495 0,17 3,533 3,409 61.425
05/09/2011 3,650 3,489 -6,71 3,770 3,420 69.762
02/09/2011 3,720 3,740 -1,01 3,820 3,698 45.646
01/09/2011 3,898 3,778 -1,18 3,898 3,771 65.817
31/08/2011 3,880 3,823 -1,44 3,918 3,751 48.919
30/08/2011 3,760 3,879 2,62 4,099 3,741 116.188
29/08/2011 3,731 3,780 -0,26 3,850 3,731 29.090
26/08/2011 3,860 3,790 0,00 3,934 3,650 51.197
25/08/2011 3,890 3,790 -1,30 3,940 3,780 78.942
24/08/2011 3,547 3,840 8,32 3,887 3,520 58.927
23/08/2011 3,610 3,545 -1,99 3,620 3,525 18.063
22/08/2011 3,504 3,617 0,75 3,745 3,504 23.168
19/08/2011 3,680 3,590 -1,64 3,680 3,550 53.179
18/08/2011 3,900 3,650 -6,89 3,900 3,600 55.792
17/08/2011 3,760 3,920 3,70 3,920 3,710 23.304
16/08/2011 3,858 3,780 0,72 3,858 3,690 37.726
15/08/2011 3,741 3,753 0,35 3,899 3,741 40.639
12/08/2011 3,790 3,740 2,47 3,841 3,500 69.187
11/08/2011 3,620 3,650 0,00 3,850 3,421 100.635
10/08/2011 3,740 3,650 -0,11 3,773 3,410 90.576
09/08/2011 3,763 3,654 -4,35 3,900 3,441 172.580
08/08/2011 4,065 3,820 -7,51 4,330 3,751 154.415
05/08/2011 3,880 4,130 5,44 4,241 3,700 267.339
04/08/2011 4,340 3,917 -8,05 4,361 3,910 243.617
03/08/2011 4,320 4,260 -2,52 4,479 4,200 142.337
02/08/2011 4,739 4,370 -6,04 4,739 4,350 268.950
01/08/2011 4,800 4,651 -1,46 5,010 4,651 174.421
29/07/2011 4,750 4,720 -1,52 4,780 4,651 181.400
28/07/2011 4,700 4,793 1,87 4,814 4,650 123.536
27/07/2011 4,900 4,705 -5,12 4,940 4,690 258.182
26/07/2011 4,937 4,959 1,93 5,070 4,937 172.317
25/07/2011 4,700 4,865 4,13 4,980 4,660 131.097
22/07/2011 4,401 4,672 6,67 4,760 4,401 196.291
21/07/2011 4,130 4,380 5,54 4,490 4,130 375.745
20/07/2011 4,232 4,150 -1,54 4,305 4,120 133.394
19/07/2011 4,156 4,215 0,36 4,320 4,156 114.562
18/07/2011 4,249 4,200 -1,41 4,340 4,171 127.587
15/07/2011 4,452 4,260 -2,89 4,467 4,250 96.451
14/07/2011 4,500 4,387 -3,58 4,530 4,387 87.441
13/07/2011 4,500 4,550 1,11 4,580 4,430 91.431
12/07/2011 4,433 4,500 1,67 4,550 4,223 275.705
11/07/2011 4,660 4,426 -3,36 4,750 4,350 305.408
08/07/2011 4,850 4,580 -4,78 4,850 4,550 122.953
07/07/2011 4,811 4,810 0,00 4,940 4,760 154.584
06/07/2011 5,010 4,810 -4,75 5,050 4,734 399.696
05/07/2011 5,100 5,050 -1,94 5,370 5,000 302.562
04/07/2011 4,005 5,150 -9,65 5,370 3,995 4.902.038
01/07/2011 5,600 5,700 0,00 5,800 5,600 69.619
30/06/2011 5,600 5,700 1,79 5,800 5,600 73.615
29/06/2011 5,700 5,600 -1,75 5,700 5,500 51.575
28/06/2011 5,700 5,700 0,00 5,700 5,500 33.426
27/06/2011 5,500 5,700 3,64 5,700 5,400 62.485
24/06/2011 5,900 5,500 -5,17 5,900 5,500 94.808
23/06/2011 5,800 5,800 -1,69 5,900 5,800 51.189
22/06/2011 5,900 5,900 0,00 6,000 5,800 80.690
21/06/2011 5,800 5,900 1,72 6,000 5,800 61.664
20/06/2011 5,800 5,800 0,00 5,900 5,700 61.426
17/06/2011 5,700 5,800 3,57 5,900 5,600 124.734
16/06/2011 5,800 5,600 -1,75 5,800 5,600 88.370
15/06/2011 6,000 5,700 -5,00 6,200 5,700 283.757
14/06/2011 5,700 6,000 7,14 6,000 5,600 188.099
13/06/2011 5,700 5,600 -3,45 5,800 5,600 51.655
10/06/2011 5,900 5,800 -1,69 5,900 5,700 55.666
09/06/2011 5,800 5,900 1,72 5,900 5,800 37.957
08/06/2011 5,900 5,800 -1,69 6,000 5,800 75.204
07/06/2011 5,900 5,900 0,00 6,000 5,900 37.638
06/06/2011 6,200 5,900 -3,28 6,200 5,900 119.714
03/06/2011 6,100 6,100 -1,61 6,200 6,000 69.718
02/06/2011 6,100 6,200 1,64 6,400 6,000 240.375
01/06/2011 6,000 6,100 3,39 6,200 5,900 153.896
31/05/2011 6,000 5,900 0,00 6,100 5,900 99.054
30/05/2011 5,900 5,900 -1,67 6,000 5,800 46.931
27/05/2011 6,000 6,000 1,69 6,000 5,700 207.913
26/05/2011 6,000 5,900 0,00 6,100 5,900 118.500
25/05/2011 5,900 5,900 0,00 6,100 5,800 174.941

Mas noticias

publicidad