25 de Mayo, 10:50 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,121,27 %
9,54

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2018 9,540 9,415 -1,47 9,580 9,410 1.453.546
23/05/2018 9,700 9,555 -1,29 9,705 9,540 663.304
22/05/2018 9,680 9,680 0,16 9,725 9,650 1.842.336
21/05/2018 9,700 9,665 0,00 9,730 9,640 443.566
18/05/2018 9,655 9,665 0,36 9,685 9,625 700.520
17/05/2018 9,550 9,630 0,84 9,655 9,535 720.357
16/05/2018 9,620 9,550 -0,62 9,640 9,410 1.205.113
15/05/2018 9,935 9,610 -3,42 9,945 9,550 1.364.198
14/05/2018 10,040 9,950 -0,70 10,070 9,820 809.081
11/05/2018 10,100 10,020 -0,99 10,210 9,900 1.140.518
10/05/2018 10,140 10,120 -0,10 10,270 10,090 722.625
09/05/2018 10,100 10,130 0,10 10,150 10,080 836.259
08/05/2018 10,160 10,120 -0,20 10,160 10,040 674.215
07/05/2018 10,010 10,140 1,86 10,230 10,010 704.686
04/05/2018 9,900 9,955 0,81 10,040 9,875 1.248.987
03/05/2018 9,800 9,875 0,71 9,875 9,755 680.200
02/05/2018 9,620 9,805 1,71 9,805 9,620 982.784
30/04/2018 9,510 9,640 1,05 9,640 9,510 607.974
27/04/2018 9,550 9,540 0,32 9,605 9,500 579.594
26/04/2018 9,380 9,510 1,49 9,510 9,340 458.539
25/04/2018 9,460 9,370 -1,11 9,465 9,340 537.231
24/04/2018 9,465 9,475 0,58 9,500 9,440 493.622
23/04/2018 9,440 9,420 0,11 9,450 9,360 488.439
20/04/2018 9,425 9,410 0,11 9,435 9,335 452.878
19/04/2018 9,385 9,400 0,43 9,460 9,340 512.430
18/04/2018 9,400 9,360 0,05 9,420 9,350 551.909
17/04/2018 9,260 9,355 1,41 9,390 9,235 798.093
16/04/2018 9,250 9,225 -0,27 9,285 9,170 735.763
13/04/2018 9,250 9,250 0,54 9,330 9,225 896.535
12/04/2018 9,185 9,200 0,22 9,220 9,080 963.299
11/04/2018 9,400 9,180 -2,65 9,400 9,080 1.868.803
10/04/2018 9,500 9,430 -0,21 9,500 9,380 728.350
09/04/2018 9,480 9,450 0,32 9,575 9,425 600.878
06/04/2018 9,550 9,420 -2,18 9,600 9,420 992.841
05/04/2018 9,720 9,630 -0,47 9,800 9,560 923.158
04/04/2018 9,660 9,675 0,42 9,680 9,515 928.307
03/04/2018 9,415 9,635 2,50 9,635 9,350 1.620.130
29/03/2018 9,165 9,400 2,96 9,400 9,165 1.095.943
28/03/2018 9,030 9,130 0,72 9,155 9,015 685.605
27/03/2018 9,010 9,065 1,57 9,065 8,965 626.186
26/03/2018 8,950 8,925 -0,45 8,970 8,830 683.289
23/03/2018 9,100 8,965 -2,13 9,120 8,875 952.317
22/03/2018 9,160 9,160 -0,16 9,460 9,110 3.673.990
21/03/2018 9,035 9,175 1,49 9,230 9,035 941.572
20/03/2018 8,990 9,040 0,67 9,070 8,915 517.886
19/03/2018 8,980 8,980 0,06 9,010 8,915 401.658
16/03/2018 9,025 8,975 -1,05 9,105 8,955 2.135.507
15/03/2018 9,070 9,070 0,22 9,095 8,965 609.235
14/03/2018 8,930 9,050 1,12 9,080 8,920 947.981
13/03/2018 8,900 8,950 0,67 9,080 8,870 905.588
12/03/2018 8,930 8,890 -0,11 9,010 8,850 633.741
09/03/2018 9,030 8,900 -1,33 9,035 8,865 486.959
08/03/2018 8,995 9,020 0,50 9,070 8,935 1.162.048
07/03/2018 8,815 8,975 1,58 9,000 8,800 562.060
06/03/2018 8,800 8,835 1,32 8,835 8,720 675.450
05/03/2018 8,645 8,720 0,11 8,750 8,615 597.045
02/03/2018 8,780 8,710 -0,91 8,890 8,665 820.858
01/03/2018 8,685 8,790 1,09 8,830 8,675 1.076.684
28/02/2018 8,790 8,695 -1,36 8,795 8,685 991.595
27/02/2018 9,030 8,815 -2,49 9,030 8,790 946.090
26/02/2018 9,045 9,040 0,61 9,090 8,935 965.581
23/02/2018 8,860 8,985 2,10 9,045 8,840 884.595
22/02/2018 8,710 8,800 0,51 8,825 8,645 537.591
21/02/2018 8,645 8,755 0,69 8,760 8,635 660.300
20/02/2018 8,720 8,695 -0,17 8,790 8,645 706.591
19/02/2018 8,790 8,710 -0,51 8,845 8,695 671.840
16/02/2018 8,675 8,755 0,98 8,775 8,650 744.723
15/02/2018 8,750 8,670 0,12 8,775 8,610 674.984
14/02/2018 8,770 8,660 -0,57 8,820 8,660 912.408
13/02/2018 8,655 8,710 0,81 8,735 8,650 1.117.297
12/02/2018 8,560 8,640 1,89 8,650 8,530 1.011.702
09/02/2018 8,510 8,480 -0,82 8,510 8,310 1.350.796
08/02/2018 8,735 8,550 -2,12 8,760 8,520 1.151.941
07/02/2018 8,650 8,735 1,93 8,750 8,525 1.210.253
06/02/2018 8,650 8,570 -3,27 8,720 8,430 1.703.763
05/02/2018 8,890 8,860 -1,01 8,960 8,805 1.288.253
02/02/2018 9,000 8,950 -0,67 9,000 8,905 1.118.130
01/02/2018 9,000 9,010 0,17 9,110 8,925 1.132.438
31/01/2018 8,810 8,995 2,04 8,995 8,805 1.399.676
30/01/2018 8,810 8,815 -0,23 8,840 8,775 869.032
29/01/2018 8,835 8,835 -0,06 8,890 8,820 716.709
26/01/2018 8,755 8,840 1,38 8,870 8,720 618.520
25/01/2018 8,675 8,720 0,40 8,770 8,650 912.310
24/01/2018 8,680 8,685 0,17 8,760 8,660 706.837
23/01/2018 8,550 8,670 2,12 8,670 8,520 927.158
22/01/2018 8,490 8,490 0,00 8,555 8,460 643.409
19/01/2018 8,515 8,490 -0,70 8,565 8,485 432.389
18/01/2018 8,540 8,550 -0,18 8,595 8,525 769.388
17/01/2018 8,510 8,565 0,41 8,570 8,500 515.374
16/01/2018 8,455 8,530 1,37 8,545 8,415 859.319
15/01/2018 8,455 8,415 -0,47 8,500 8,410 411.135
12/01/2018 8,445 8,455 0,42 8,535 8,360 550.635
11/01/2018 8,465 8,420 0,12 8,480 8,395 555.762
10/01/2018 8,620 8,410 -2,72 8,640 8,400 833.852
09/01/2018 8,620 8,645 0,52 8,650 8,525 630.486
08/01/2018 8,510 8,600 1,12 8,650 8,450 738.796
05/01/2018 8,485 8,505 0,29 8,505 8,420 904.202
04/01/2018 8,380 8,480 1,13 8,500 8,335 1.051.238
03/01/2018 8,235 8,385 1,99 8,450 8,230 596.313
02/01/2018 8,232 8,221 -0,75 8,255 8,131 340.384
29/12/2017 8,224 8,283 1,00 8,291 8,161 455.269
28/12/2017 8,239 8,201 -0,71 8,290 8,184 382.650
27/12/2017 8,114 8,260 1,95 8,275 8,102 468.776
22/12/2017 8,084 8,102 -1,91 8,215 8,000 752.385
21/12/2017 8,207 8,260 0,54 8,267 8,129 921.626
20/12/2017 8,300 8,216 -1,01 8,300 8,145 795.138
19/12/2017 8,400 8,300 -1,19 8,400 8,275 1.321.769
18/12/2017 8,282 8,400 2,02 8,425 8,267 967.450
15/12/2017 8,164 8,234 0,92 8,235 8,086 1.491.995
14/12/2017 8,143 8,159 0,48 8,159 8,030 1.118.350
13/12/2017 8,154 8,120 -1,06 8,221 8,107 610.950
12/12/2017 8,270 8,207 -0,33 8,301 8,160 622.314
11/12/2017 8,339 8,234 -0,84 8,339 8,203 745.264
08/12/2017 8,410 8,304 -1,04 8,440 8,285 850.602
07/12/2017 8,336 8,391 1,04 8,449 8,311 979.141
06/12/2017 8,322 8,305 0,06 8,448 8,280 1.703.409
05/12/2017 8,150 8,300 2,63 8,388 8,100 2.037.264
04/12/2017 8,050 8,087 1,09 8,142 8,003 878.454
01/12/2017 7,947 8,000 0,79 8,030 7,869 1.426.490
30/11/2017 7,754 7,937 2,47 7,956 7,730 1.142.138
29/11/2017 7,780 7,746 0,26 7,880 7,710 1.289.226
28/11/2017 7,734 7,726 -0,31 7,762 7,705 1.251.593
27/11/2017 7,835 7,750 -1,46 7,869 7,736 868.799
24/11/2017 7,890 7,865 -0,14 7,947 7,859 346.517
23/11/2017 7,794 7,876 0,74 7,876 7,708 688.887
22/11/2017 7,842 7,818 -0,15 7,859 7,772 541.737
21/11/2017 7,854 7,830 -0,31 7,916 7,818 614.527
20/11/2017 7,846 7,854 0,19 7,949 7,790 600.348
17/11/2017 7,872 7,839 -0,15 7,872 7,722 1.123.832
16/11/2017 7,614 7,851 3,55 7,885 7,614 1.361.151
15/11/2017 7,620 7,582 -0,55 7,620 7,515 887.682
14/11/2017 7,548 7,624 1,38 7,634 7,505 963.098
13/11/2017 7,850 7,520 -2,36 7,869 7,500 1.631.148
10/11/2017 7,703 7,702 -0,36 7,757 7,700 447.061
09/11/2017 7,884 7,730 -1,53 7,884 7,705 816.525
08/11/2017 7,927 7,850 -0,93 7,972 7,838 1.089.166
07/11/2017 8,000 7,924 -0,60 8,023 7,919 873.579
06/11/2017 8,013 7,972 -0,30 8,050 7,966 811.865
03/11/2017 7,957 7,996 0,52 8,099 7,957 1.069.780
02/11/2017 8,100 7,955 -2,06 8,150 7,949 1.276.334
01/11/2017 8,210 8,122 -0,58 8,243 8,100 1.097.512
31/10/2017 8,024 8,169 2,20 8,199 7,971 1.581.504
30/10/2017 7,835 7,993 4,48 7,999 7,734 2.133.386
27/10/2017 7,858 7,650 -2,36 7,881 7,610 1.750.759
26/10/2017 7,500 7,835 4,45 7,965 7,491 3.432.412
25/10/2017 7,590 7,501 -1,15 7,605 7,492 693.741
24/10/2017 7,601 7,588 -0,78 7,698 7,562 876.650
23/10/2017 7,679 7,648 -0,80 7,714 7,601 1.255.698
20/10/2017 7,850 7,710 -1,53 7,850 7,692 1.050.291
19/10/2017 7,981 7,830 -2,36 7,981 7,781 1.595.858
18/10/2017 8,046 8,019 0,04 8,092 7,980 1.477.184
17/10/2017 8,002 8,016 0,02 8,070 7,939 1.684.367
16/10/2017 7,957 8,014 0,45 8,017 7,890 838.856
13/10/2017 8,024 7,978 -0,77 8,065 7,973 1.477.430
12/10/2017 7,980 8,040 0,84 8,102 7,971 1.668.216
11/10/2017 7,971 7,973 2,44 8,059 7,869 2.510.663
10/10/2017 7,900 7,783 -2,13 7,914 7,650 2.108.987
09/10/2017 7,800 7,952 2,61 7,965 7,772 2.054.989
06/10/2017 7,832 7,750 -1,40 7,872 7,728 1.905.335
05/10/2017 7,819 7,860 0,26 7,888 7,705 3.348.886
04/10/2017 8,261 7,840 -5,51 8,294 7,710 3.023.682
03/10/2017 8,262 8,297 -0,04 8,347 8,193 1.463.593
02/10/2017 8,350 8,300 -1,12 8,380 8,250 1.086.762
29/09/2017 8,332 8,394 0,73 8,394 8,262 1.294.613
28/09/2017 8,454 8,333 -1,64 8,500 8,327 1.058.895
27/09/2017 8,360 8,472 0,94 8,497 8,360 437.935
26/09/2017 8,375 8,393 -0,31 8,446 8,364 690.201
25/09/2017 8,362 8,419 0,02 8,449 8,336 831.046
22/09/2017 8,499 8,417 -0,93 8,499 8,417 516.556
21/09/2017 8,420 8,496 0,62 8,519 8,370 780.363
20/09/2017 8,449 8,444 -0,18 8,501 8,420 605.747
19/09/2017 8,499 8,459 -0,76 8,540 8,435 955.117
18/09/2017 8,606 8,524 -0,93 8,710 8,510 877.156
15/09/2017 8,525 8,604 0,70 8,698 8,523 2.344.995
14/09/2017 8,509 8,544 0,60 8,544 8,381 829.289
13/09/2017 8,489 8,493 0,20 8,510 8,415 1.303.125
12/09/2017 8,438 8,476 0,58 8,485 8,407 1.103.073
11/09/2017 8,300 8,427 1,80 8,450 8,291 600.828
08/09/2017 8,286 8,278 0,33 8,298 8,226 698.551
07/09/2017 8,275 8,251 0,34 8,301 8,215 659.603
06/09/2017 8,100 8,223 1,21 8,223 8,100 446.268
05/09/2017 8,146 8,125 -0,78 8,235 8,103 566.297
04/09/2017 8,200 8,189 -0,68 8,200 8,151 477.301
01/09/2017 8,205 8,245 0,49 8,248 8,188 522.258
31/08/2017 8,193 8,205 0,65 8,226 8,152 675.561
30/08/2017 8,135 8,152 0,42 8,206 8,120 543.206
29/08/2017 8,010 8,118 0,92 8,119 7,956 829.570
28/08/2017 8,025 8,044 0,36 8,060 8,010 299.115
25/08/2017 8,130 8,015 -1,44 8,130 8,015 652.939
24/08/2017 8,119 8,132 0,02 8,177 8,103 527.699
23/08/2017 8,212 8,130 -0,77 8,212 8,122 418.943
22/08/2017 8,167 8,193 0,63 8,203 8,102 379.733
21/08/2017 8,082 8,142 0,59 8,165 8,059 368.302
18/08/2017 8,011 8,094 -0,22 8,126 8,010 465.782
17/08/2017 8,194 8,112 -0,92 8,194 8,111 479.992
16/08/2017 8,141 8,187 1,21 8,202 8,140 576.860
15/08/2017 8,132 8,089 -0,63 8,168 8,066 534.805
14/08/2017 8,042 8,140 1,51 8,153 8,024 792.989
11/08/2017 8,097 8,019 -1,55 8,100 7,986 1.062.594
10/08/2017 8,176 8,145 -0,82 8,200 8,111 913.608
09/08/2017 8,171 8,212 0,16 8,216 8,159 854.274
08/08/2017 8,262 8,199 -0,95 8,270 8,164 962.531
07/08/2017 8,249 8,278 0,84 8,278 8,188 1.159.956
04/08/2017 8,154 8,209 0,75 8,253 8,142 1.629.683
03/08/2017 8,160 8,148 -0,11 8,160 8,075 1.148.114
02/08/2017 8,053 8,157 1,72 8,253 8,039 2.284.572
01/08/2017 7,972 8,019 1,52 8,048 7,924 1.463.793
31/07/2017 7,850 7,899 1,14 7,950 7,827 1.058.018
28/07/2017 7,777 7,810 0,22 7,849 7,752 1.236.118
27/07/2017 7,810 7,793 0,04 7,810 7,763 1.493.157
26/07/2017 7,805 7,790 -0,08 7,830 7,757 691.429
25/07/2017 7,767 7,796 0,96 7,845 7,745 629.513
24/07/2017 7,720 7,722 -0,08 7,759 7,678 720.486
21/07/2017 7,720 7,728 -0,36 7,783 7,692 692.468
20/07/2017 7,745 7,756 0,48 7,801 7,722 1.242.525
19/07/2017 7,705 7,719 0,47 7,719 7,570 800.608
18/07/2017 7,660 7,683 0,33 7,741 7,646 1.061.491
17/07/2017 7,636 7,658 0,13 7,720 7,636 770.369
14/07/2017 7,610 7,648 0,74 7,650 7,504 983.581
13/07/2017 7,548 7,592 0,82 7,604 7,513 755.068
12/07/2017 7,430 7,530 1,03 7,585 7,430 987.967
11/07/2017 7,467 7,453 -0,32 7,527 7,448 895.612
10/07/2017 7,413 7,477 1,19 7,490 7,392 596.416
07/07/2017 7,380 7,389 -0,01 7,392 7,319 635.386
06/07/2017 7,477 7,390 -1,15 7,499 7,357 1.311.750
05/07/2017 7,500 7,476 0,35 7,510 7,410 905.145
04/07/2017 7,450 7,450 -0,17 7,500 7,396 919.536
03/07/2017 7,503 7,463 0,00 7,532 7,455 1.192.545
30/06/2017 7,402 7,463 0,50 7,519 7,398 1.776.918
29/06/2017 7,509 7,426 -0,63 7,513 7,398 1.170.184
28/06/2017 7,455 7,472 -0,16 7,518 7,422 1.124.314
27/06/2017 7,474 7,484 0,00 7,511 7,464 1.195.571
26/06/2017 7,484 7,484 0,53 7,521 7,461 1.024.260
23/06/2017 7,387 7,445 0,50 7,448 7,367 1.113.778
22/06/2017 7,390 7,408 0,68 7,409 7,290 1.192.048
21/06/2017 7,399 7,358 -0,57 7,399 7,290 837.762
20/06/2017 7,521 7,400 -0,99 7,521 7,400 954.169
19/06/2017 7,543 7,474 0,00 7,577 7,474 1.745.257
16/06/2017 7,382 7,474 1,42 7,623 7,344 12.032.638
15/06/2017 7,454 7,370 -0,93 7,491 7,370 1.818.357
14/06/2017 7,433 7,439 0,65 7,503 7,422 1.846.376
13/06/2017 7,357 7,391 0,64 7,512 7,349 1.749.420
12/06/2017 7,370 7,344 0,09 7,424 7,319 1.662.737
09/06/2017 7,367 7,337 -0,27 7,396 7,319 2.150.889
08/06/2017 7,442 7,357 0,25 7,543 7,357 3.366.159
07/06/2017 7,127 7,338 2,96 7,360 7,109 1.743.911
06/06/2017 7,093 7,127 0,00 7,138 7,062 776.582
05/06/2017 7,226 7,127 -1,14 7,226 7,117 955.366
02/06/2017 7,112 7,209 1,64 7,233 7,103 2.674.703
01/06/2017 7,044 7,093 0,17 7,111 7,044 751.135
31/05/2017 7,079 7,081 -0,10 7,103 7,050 753.945
30/05/2017 7,064 7,088 0,03 7,093 7,027 697.822
29/05/2017 7,083 7,086 -0,03 7,122 7,054 375.971
26/05/2017 7,093 7,088 -0,07 7,118 7,065 922.926

Mas noticias

publicidad
publicidad