14 de Octubre, 10:36 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

0,020,18 %
11,37

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
11/10/2019 11,450 11,350 -0,53 11,470 11,290 591.151
10/10/2019 11,360 11,410 -0,09 11,420 11,260 458.470
09/10/2019 11,330 11,420 1,06 11,460 11,330 878.958
08/10/2019 11,360 11,300 -0,53 11,440 11,290 1.091.570
07/10/2019 11,330 11,360 0,71 11,360 11,250 620.400
04/10/2019 11,340 11,280 0,36 11,340 11,190 783.694
03/10/2019 11,120 11,240 1,08 11,400 11,120 842.121
02/10/2019 11,170 11,120 -0,63 11,210 11,060 1.077.299
01/10/2019 11,060 11,190 1,08 11,190 11,060 809.520
30/09/2019 11,040 11,070 0,27 11,160 10,990 1.037.098
27/09/2019 11,100 11,040 -0,09 11,100 11,000 946.089
26/09/2019 10,880 11,050 1,75 11,070 10,870 1.061.783
25/09/2019 10,700 10,860 1,40 10,890 10,700 553.790
24/09/2019 10,800 10,710 -0,19 10,800 10,700 500.281
23/09/2019 10,740 10,730 -0,92 10,860 10,660 630.613
20/09/2019 10,600 10,830 1,69 10,920 10,600 1.962.420
19/09/2019 10,500 10,650 1,43 10,720 10,490 613.583
18/09/2019 10,370 10,500 1,25 10,540 10,370 960.061
17/09/2019 10,330 10,370 0,78 10,410 10,270 904.129
16/09/2019 10,360 10,290 -0,96 10,410 10,270 551.130
13/09/2019 10,380 10,390 -0,10 10,420 10,270 566.643
12/09/2019 10,510 10,400 -0,19 10,530 10,300 820.340
11/09/2019 10,590 10,420 -1,33 10,590 10,360 950.656
10/09/2019 10,660 10,560 -1,03 10,670 10,450 525.067
09/09/2019 10,570 10,670 0,66 10,720 10,560 465.325
06/09/2019 10,590 10,600 -0,09 10,650 10,530 394.375
05/09/2019 10,750 10,610 -0,84 10,760 10,550 570.471
04/09/2019 10,650 10,700 1,61 10,760 10,610 506.013
03/09/2019 10,600 10,530 0,48 10,600 10,460 637.529
02/09/2019 10,600 10,480 -0,19 10,600 10,440 413.861
30/08/2019 10,400 10,500 0,67 10,550 10,400 556.773
29/08/2019 10,560 10,430 -0,67 10,600 10,420 352.062
28/08/2019 10,400 10,500 -0,28 10,550 10,400 395.254
27/08/2019 10,480 10,530 0,57 10,560 10,410 645.319
26/08/2019 10,300 10,470 0,38 10,520 10,300 226.333
23/08/2019 10,460 10,430 -0,38 10,500 10,380 440.518
22/08/2019 10,340 10,470 0,77 10,500 10,340 395.148
21/08/2019 10,250 10,390 1,37 10,390 10,200 369.145
20/08/2019 10,250 10,250 -0,10 10,320 10,200 458.689
19/08/2019 10,200 10,260 0,59 10,300 10,200 605.812
16/08/2019 10,210 10,200 -0,20 10,230 10,160 680.618
15/08/2019 10,200 10,220 0,39 10,240 10,130 588.406
14/08/2019 10,150 10,180 -0,20 10,230 10,100 401.058
13/08/2019 10,150 10,200 -0,29 10,300 10,150 490.767
12/08/2019 10,250 10,230 0,20 10,350 10,190 337.895
09/08/2019 10,200 10,210 0,29 10,210 10,130 306.836
08/08/2019 10,130 10,180 0,69 10,230 10,090 353.040
07/08/2019 10,000 10,110 0,90 10,130 9,995 532.210
06/08/2019 10,180 10,020 -1,76 10,280 10,020 695.744
05/08/2019 10,200 10,200 -1,07 10,310 10,110 601.745
02/08/2019 10,150 10,310 0,19 10,450 10,140 797.239
01/08/2019 10,080 10,290 1,88 10,320 10,080 679.759
31/07/2019 10,110 10,100 0,50 10,190 10,000 735.710
30/07/2019 10,250 10,050 -1,47 10,290 9,975 870.107
29/07/2019 10,090 10,200 0,39 10,240 10,090 478.030
26/07/2019 10,100 10,160 0,30 10,190 10,100 508.380
25/07/2019 10,080 10,130 0,70 10,270 10,010 974.333
24/07/2019 9,875 10,060 1,62 10,090 9,875 494.648
23/07/2019 9,900 9,900 0,35 9,950 9,820 657.238
22/07/2019 9,850 9,865 0,10 9,865 9,690 572.396
19/07/2019 9,865 9,855 0,36 9,940 9,815 451.214
18/07/2019 9,750 9,820 -0,30 9,870 9,750 371.547
17/07/2019 9,845 9,850 0,56 9,905 9,810 499.878
16/07/2019 9,905 9,795 -1,95 9,970 9,790 626.440
15/07/2019 9,990 9,990 0,50 10,060 9,910 302.521
12/07/2019 9,865 9,940 -0,30 10,000 9,865 433.530
11/07/2019 10,010 9,970 -0,05 10,060 9,935 460.590
10/07/2019 10,020 9,975 -1,24 10,070 9,965 421.867
09/07/2019 9,995 10,100 0,80 10,100 9,995 697.695
08/07/2019 9,950 10,020 0,10 10,060 9,950 501.665
05/07/2019 10,130 10,010 -0,99 10,160 9,955 582.343
04/07/2019 10,130 10,110 -0,30 10,200 10,100 815.277
03/07/2019 9,960 10,140 2,01 10,160 9,960 508.332
02/07/2019 9,885 9,940 0,66 9,945 9,810 597.342
01/07/2019 9,850 9,875 0,82 9,915 9,800 651.458
28/06/2019 9,460 9,795 3,05 9,795 9,460 1.099.210
27/06/2019 9,800 9,505 -2,21 9,800 9,495 847.323
26/06/2019 9,994 9,720 -2,94 9,994 9,700 867.123
25/06/2019 9,847 10,014 0,20 10,034 9,818 540.328
24/06/2019 10,024 9,994 -0,20 10,092 9,985 660.109
21/06/2019 9,994 10,014 -0,20 10,083 9,936 1.481.518
20/06/2019 10,043 10,034 0,20 10,112 9,994 914.059
19/06/2019 10,004 10,014 0,49 10,043 9,936 958.821
18/06/2019 9,916 9,965 0,49 10,083 9,847 830.663
17/06/2019 9,994 9,916 -0,49 10,024 9,896 669.402
14/06/2019 9,936 9,965 0,20 9,985 9,916 536.850
13/06/2019 9,857 9,945 0,89 10,014 9,838 1.103.347
12/06/2019 9,789 9,857 0,30 9,955 9,769 1.151.555
11/06/2019 9,896 9,828 -0,40 9,906 9,818 708.884
10/06/2019 9,798 9,867 0,70 9,926 9,798 353.675
07/06/2019 9,696 9,798 1,01 9,847 9,681 885.264
06/06/2019 9,666 9,700 0,00 9,759 9,651 607.194
05/06/2019 9,568 9,700 1,28 9,700 9,485 667.096
04/06/2019 9,681 9,578 -1,26 9,705 9,544 974.151
03/06/2019 9,676 9,700 -0,10 9,720 9,578 460.235
31/05/2019 9,637 9,710 0,20 9,744 9,602 1.078.897
30/05/2019 9,730 9,691 -0,30 9,744 9,642 410.666
29/05/2019 9,700 9,720 0,81 9,744 9,598 698.160
28/05/2019 9,583 9,642 0,20 9,671 9,549 880.558
27/05/2019 9,720 9,622 -0,96 9,779 9,588 320.309
24/05/2019 9,598 9,715 1,64 9,715 9,549 671.753
23/05/2019 9,622 9,558 -1,17 9,671 9,509 498.012
22/05/2019 9,759 9,671 -0,65 9,759 9,647 382.965
21/05/2019 9,700 9,735 0,61 9,735 9,651 723.484
20/05/2019 9,700 9,676 -0,25 9,759 9,651 396.186
17/05/2019 9,749 9,700 -0,40 9,769 9,661 561.202
16/05/2019 9,617 9,740 1,43 9,740 9,553 725.132
15/05/2019 9,470 9,602 1,03 9,632 9,470 562.227
14/05/2019 9,357 9,504 0,00 9,549 9,357 517.677
13/05/2019 9,387 9,504 0,00 9,519 9,387 537.235
10/05/2019 9,259 9,504 0,57 9,524 9,259 423.590
09/05/2019 9,279 9,451 -0,05 9,470 9,264 541.676
08/05/2019 9,367 9,455 -0,72 9,470 9,338 483.577
07/05/2019 9,495 9,524 0,67 9,553 9,451 886.113
06/05/2019 9,255 9,460 0,05 9,475 9,112 438.208
03/05/2019 9,480 9,455 -0,10 9,480 9,406 525.198
02/05/2019 9,431 9,465 0,68 9,475 9,406 758.525
30/04/2019 9,353 9,402 0,26 9,441 9,338 681.646
29/04/2019 9,240 9,377 0,21 9,436 9,210 427.216
26/04/2019 9,387 9,357 0,21 9,387 9,274 630.657
25/04/2019 9,250 9,338 0,05 9,372 9,250 422.254
24/04/2019 9,161 9,333 1,44 9,333 9,161 621.610
23/04/2019 9,240 9,201 -0,05 9,240 9,059 648.713
18/04/2019 9,112 9,206 0,64 9,215 9,083 418.152
17/04/2019 9,201 9,147 -0,59 9,201 9,068 383.587
16/04/2019 9,152 9,201 0,81 9,225 9,098 562.600
15/04/2019 9,093 9,127 0,32 9,157 9,049 621.740
12/04/2019 9,191 9,098 -0,64 9,191 9,024 491.949
11/04/2019 9,073 9,157 0,65 9,186 9,059 455.111
10/04/2019 9,000 9,098 1,42 9,166 8,961 592.662
09/04/2019 9,019 8,970 -0,49 9,098 8,970 422.378
08/04/2019 9,147 9,015 -1,18 9,157 9,015 709.467
05/04/2019 9,157 9,122 -0,11 9,171 9,083 733.500
04/04/2019 9,093 9,132 0,43 9,186 9,068 625.119
03/04/2019 9,005 9,093 1,03 9,137 8,961 624.927
02/04/2019 8,985 9,000 0,27 9,064 8,961 900.211
01/04/2019 8,980 8,975 -0,05 9,015 8,926 641.407
29/03/2019 9,005 8,980 -0,27 9,054 8,970 783.798
28/03/2019 8,970 9,005 0,22 9,015 8,926 466.503
27/03/2019 8,956 8,985 0,33 9,000 8,828 687.321
26/03/2019 8,892 8,956 0,72 8,975 8,838 665.205
25/03/2019 8,799 8,892 0,39 8,912 8,794 818.931
22/03/2019 9,024 8,858 -1,74 9,029 8,828 643.428
21/03/2019 9,029 9,015 0,11 9,034 8,970 1.188.948
20/03/2019 9,034 9,005 -0,54 9,132 9,005 659.912
19/03/2019 9,010 9,054 0,76 9,117 8,980 537.055
18/03/2019 9,068 8,985 -0,33 9,093 8,961 705.461
15/03/2019 9,093 9,015 -0,81 9,137 9,015 1.970.665
14/03/2019 9,005 9,088 1,03 9,157 8,995 896.162
13/03/2019 8,828 8,995 2,00 8,995 8,828 783.999
12/03/2019 8,858 8,819 0,00 8,926 8,819 790.089
11/03/2019 8,926 8,819 -1,21 8,926 8,799 730.675
08/03/2019 8,799 8,926 0,55 8,990 8,799 546.001
07/03/2019 8,848 8,877 0,22 8,902 8,804 851.026
06/03/2019 8,897 8,858 -0,33 8,931 8,819 518.655
05/03/2019 8,897 8,887 0,11 8,936 8,814 566.305
04/03/2019 8,956 8,877 -0,22 8,956 8,828 779.515
01/03/2019 8,936 8,897 0,17 9,005 8,819 713.451
28/02/2019 8,623 8,882 2,72 8,946 8,618 1.153.439
27/02/2019 8,672 8,647 0,23 8,770 8,627 729.860
26/02/2019 8,652 8,627 -0,34 8,681 8,593 391.029
25/02/2019 8,701 8,657 -0,11 8,774 8,627 592.827
22/02/2019 8,583 8,667 0,86 8,667 8,525 559.411
21/02/2019 8,559 8,593 0,57 8,623 8,529 468.375
20/02/2019 8,623 8,544 -0,68 8,632 8,520 466.040
19/02/2019 8,623 8,603 0,17 8,672 8,569 369.944
18/02/2019 8,574 8,588 0,29 8,637 8,515 843.646
15/02/2019 8,481 8,564 0,75 8,593 8,471 479.123
14/02/2019 8,485 8,500 0,87 8,534 8,422 527.478
13/02/2019 8,485 8,427 -0,92 8,529 8,378 509.299
12/02/2019 8,593 8,505 -0,69 8,593 8,490 856.993
11/02/2019 8,618 8,564 -0,11 8,642 8,529 605.143
08/02/2019 8,672 8,574 -1,30 8,706 8,554 685.374
07/02/2019 8,672 8,686 -0,23 8,755 8,549 673.195
06/02/2019 8,681 8,706 0,28 8,765 8,657 618.399
05/02/2019 8,672 8,681 -1,06 8,716 8,529 849.762
04/02/2019 8,691 8,774 0,96 8,774 8,652 422.172
01/02/2019 8,799 8,691 -0,67 8,799 8,672 500.396
31/01/2019 8,794 8,750 -0,89 8,853 8,662 969.727
30/01/2019 8,765 8,828 0,39 8,828 8,735 555.399
29/01/2019 8,652 8,794 0,79 8,799 8,652 706.885
28/01/2019 8,623 8,725 0,45 8,745 8,623 573.515
25/01/2019 8,686 8,686 -0,95 8,755 8,441 845.445
24/01/2019 8,848 8,770 -0,67 8,848 8,701 744.986
23/01/2019 8,667 8,828 1,29 8,843 8,662 975.446
22/01/2019 8,672 8,716 0,45 8,809 8,662 712.270
21/01/2019 8,760 8,676 -0,73 8,779 8,627 475.136
18/01/2019 8,701 8,740 0,73 8,784 8,676 736.965
17/01/2019 8,534 8,676 1,72 8,691 8,476 966.948
16/01/2019 8,451 8,529 1,10 8,564 8,373 767.539
15/01/2019 8,456 8,436 0,17 8,525 8,378 829.402
14/01/2019 8,343 8,422 0,00 8,461 8,343 638.621
11/01/2019 8,338 8,422 1,48 8,427 8,304 771.328
10/01/2019 8,240 8,299 0,59 8,441 8,240 798.811
09/01/2019 8,363 8,250 -0,53 8,368 8,167 756.322
08/01/2019 8,152 8,294 2,05 8,368 8,089 850.111
07/01/2019 8,035 8,128 1,47 8,138 7,976 690.552
04/01/2019 7,937 8,010 1,68 8,020 7,878 636.896
03/01/2019 7,858 7,878 0,25 7,922 7,829 704.526
02/01/2019 7,790 7,858 -1,41 7,902 7,726 717.693
31/12/2018 7,897 7,971 1,56 8,000 7,804 577.136
28/12/2018 7,902 7,849 -0,37 7,907 7,751 866.005
27/12/2018 8,035 7,878 -0,25 8,035 7,839 1.093.023
24/12/2018 8,025 7,897 -2,60 8,182 7,897 319.624
21/12/2018 8,128 8,108 -0,48 8,162 8,030 2.715.512
20/12/2018 8,270 8,147 -2,35 8,309 8,069 1.123.891
19/12/2018 8,422 8,343 0,00 8,441 8,294 1.235.460
18/12/2018 8,495 8,343 -2,41 8,515 8,309 1.440.217
17/12/2018 8,623 8,549 -0,51 8,711 8,549 754.556
14/12/2018 8,574 8,593 -0,74 8,647 8,481 674.431
13/12/2018 8,637 8,657 0,06 8,686 8,554 619.413
12/12/2018 8,525 8,652 2,26 8,745 8,525 709.656
11/12/2018 8,363 8,461 1,41 8,495 8,245 614.584
10/12/2018 8,427 8,343 -1,39 8,554 8,338 614.491
07/12/2018 8,397 8,461 1,11 8,564 8,383 633.626
06/12/2018 8,289 8,368 -0,06 8,383 8,280 918.891
05/12/2018 8,343 8,373 -0,18 8,466 8,319 417.174
04/12/2018 8,564 8,387 -1,78 8,588 8,348 917.598
03/12/2018 8,809 8,539 -1,80 8,868 8,539 727.075
30/11/2018 8,716 8,696 0,06 8,735 8,578 1.131.462
29/11/2018 8,637 8,691 0,97 8,760 8,554 869.981
28/11/2018 8,721 8,608 -1,35 8,745 8,461 939.538
27/11/2018 8,598 8,725 1,37 8,765 8,598 944.280
26/11/2018 8,623 8,608 0,06 8,735 8,505 548.745
23/11/2018 8,520 8,603 0,98 8,618 8,500 602.088
22/11/2018 8,485 8,520 -0,51 8,608 8,456 660.271
21/11/2018 8,343 8,564 3,01 8,564 8,314 1.443.261
20/11/2018 8,334 8,314 -0,88 8,368 8,275 620.297
19/11/2018 8,427 8,387 -0,41 8,505 8,358 838.912
16/11/2018 8,456 8,422 -2,33 8,593 8,265 1.219.609
15/11/2018 8,681 8,623 -0,90 8,789 8,515 642.236
14/11/2018 8,696 8,701 0,00 8,784 8,647 575.954
13/11/2018 8,725 8,701 -0,45 8,794 8,637 278.878
12/11/2018 8,740 8,740 0,11 8,750 8,593 421.056
09/11/2018 8,755 8,730 0,06 8,804 8,691 463.327
08/11/2018 8,721 8,725 0,23 8,819 8,672 654.838
07/11/2018 8,627 8,706 0,79 8,774 8,627 604.020
06/11/2018 8,632 8,637 0,06 8,662 8,574 498.195
05/11/2018 8,603 8,632 -0,11 8,745 8,593 562.872
02/11/2018 8,770 8,642 -0,34 8,770 8,632 441.299
01/11/2018 8,701 8,672 -0,28 8,760 8,647 577.587
31/10/2018 8,701 8,696 0,23 8,755 8,637 730.624
30/10/2018 8,691 8,676 0,45 8,730 8,544 801.551
29/10/2018 8,691 8,637 -1,12 8,770 8,637 570.706
26/10/2018 8,721 8,735 -0,61 8,755 8,623 744.507
25/10/2018 8,667 8,789 1,07 8,789 8,613 885.083
24/10/2018 8,539 8,696 1,84 8,819 8,539 894.609
23/10/2018 8,667 8,539 -1,80 8,691 8,461 856.101
22/10/2018 8,828 8,696 -0,45 8,877 8,632 697.642
19/10/2018 8,721 8,735 0,62 8,765 8,652 930.171
18/10/2018 8,432 8,681 2,37 8,799 8,432 1.073.988
17/10/2018 8,574 8,481 -0,75 8,593 8,456 752.183
16/10/2018 8,152 8,544 5,31 8,569 8,147 1.076.258
publicidad
publicidad