21 de Enero, 18:19 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

-0,02-0,17 %
11,75

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/01/2020 11,820 11,770 -0,51 11,870 11,720 289.964
17/01/2020 11,660 11,830 1,72 11,830 11,650 611.377
16/01/2020 11,740 11,630 -0,51 11,780 11,550 562.058
15/01/2020 11,540 11,690 1,12 11,710 11,520 789.422
14/01/2020 11,290 11,560 2,21 11,600 11,290 475.244
13/01/2020 11,340 11,310 -0,18 11,380 11,260 335.099
10/01/2020 11,270 11,330 0,27 11,390 11,270 334.211
09/01/2020 11,270 11,300 0,62 11,310 11,190 605.441
08/01/2020 11,380 11,230 -1,75 11,380 11,130 623.656
07/01/2020 11,540 11,430 -0,87 11,590 11,390 432.903
06/01/2020 11,520 11,530 -0,26 11,570 11,410 306.710
03/01/2020 11,340 11,560 1,49 11,590 11,340 539.271
02/01/2020 11,500 11,390 0,26 11,500 11,360 284.259
31/12/2019 11,200 11,360 -0,09 11,450 11,190 198.963
30/12/2019 11,540 11,370 -1,39 11,540 11,350 331.629
27/12/2019 11,410 11,530 1,77 11,530 11,380 423.099
24/12/2019 11,360 11,330 0,00 11,380 11,270 113.886
23/12/2019 11,260 11,330 1,43 11,330 11,180 635.845
20/12/2019 11,360 11,170 -1,50 11,430 11,170 2.540.097
19/12/2019 11,230 11,340 1,25 11,410 11,160 688.700
18/12/2019 11,150 11,200 0,54 11,200 11,120 686.355
17/12/2019 11,270 11,140 -1,15 11,320 11,130 748.568
16/12/2019 11,280 11,270 0,45 11,320 11,200 468.371
13/12/2019 11,190 11,220 0,81 11,270 11,160 516.639
12/12/2019 11,490 11,130 -2,71 11,490 11,130 580.040
11/12/2019 11,600 11,440 -1,04 11,600 11,380 427.324
10/12/2019 11,560 11,560 0,43 11,640 11,460 424.390
09/12/2019 11,580 11,510 -0,86 11,590 11,490 315.004
06/12/2019 11,330 11,610 2,47 11,640 11,330 621.333
05/12/2019 11,320 11,330 -0,09 11,450 11,320 308.231
04/12/2019 11,330 11,340 0,62 11,380 11,280 456.428
03/12/2019 11,240 11,270 0,09 11,400 11,240 720.559
02/12/2019 11,420 11,260 -1,66 11,530 11,260 495.103
29/11/2019 11,500 11,450 -0,35 11,570 11,430 443.937
28/11/2019 11,500 11,490 -0,26 11,590 11,430 363.473
27/11/2019 11,600 11,520 0,09 11,610 11,480 379.937
26/11/2019 11,410 11,510 0,79 11,590 11,360 568.919
25/11/2019 11,430 11,420 0,09 11,540 11,370 459.635
22/11/2019 11,500 11,410 -0,87 11,590 11,410 592.716
21/11/2019 11,630 11,510 -1,29 11,680 11,470 535.852
20/11/2019 11,900 11,660 -2,02 11,950 11,620 512.251
19/11/2019 11,860 11,900 0,08 11,940 11,810 376.401
18/11/2019 11,740 11,890 1,45 11,900 11,700 474.351
15/11/2019 11,600 11,720 1,12 11,830 11,570 505.285
14/11/2019 11,720 11,590 -0,43 11,770 11,520 564.779
13/11/2019 11,630 11,640 -0,17 11,700 11,550 809.589
12/11/2019 11,700 11,660 0,00 11,800 11,650 1.211.854
11/11/2019 11,570 11,660 0,43 11,700 11,560 446.464
08/11/2019 11,550 11,610 0,43 11,640 11,550 675.867
07/11/2019 11,450 11,560 0,78 11,590 11,360 812.470
06/11/2019 11,370 11,470 0,97 11,500 11,240 792.605
05/11/2019 11,490 11,360 -1,05 11,490 11,300 526.049
04/11/2019 11,360 11,480 0,44 11,560 11,360 666.909
01/11/2019 11,630 11,430 -1,30 11,690 11,430 336.745
31/10/2019 11,600 11,580 0,17 11,630 11,520 547.362
30/10/2019 11,510 11,560 0,52 11,560 11,460 480.629
29/10/2019 11,460 11,500 0,00 11,520 11,440 608.611
28/10/2019 11,430 11,500 0,70 11,550 11,380 392.889
25/10/2019 11,430 11,420 0,09 11,460 11,370 382.032
24/10/2019 11,490 11,410 -0,52 11,510 11,380 519.087
23/10/2019 11,400 11,470 0,44 11,470 11,290 680.816
22/10/2019 11,400 11,420 -0,09 11,520 11,340 595.902
21/10/2019 11,550 11,430 -1,04 11,550 11,370 532.469
18/10/2019 11,520 11,550 0,43 11,610 11,480 780.710
17/10/2019 11,370 11,500 1,14 11,590 11,350 952.914
16/10/2019 11,450 11,370 -1,13 11,490 11,210 1.001.305
15/10/2019 11,430 11,500 0,09 11,540 11,430 607.497
14/10/2019 11,340 11,490 1,23 11,490 11,300 680.887
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
publicidad
publicidad