20 de Agosto, 05:34 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,05-0,49 %
9,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 9,165 9,135 -0,49 9,200 9,100 409.334
16/08/2018 9,140 9,180 0,66 9,205 9,095 508.418
15/08/2018 9,260 9,120 -0,87 9,260 9,110 587.796
14/08/2018 9,250 9,200 -0,54 9,265 9,090 693.850
13/08/2018 9,240 9,250 -0,11 9,265 9,160 692.364
10/08/2018 9,195 9,260 0,43 9,320 9,165 849.686
09/08/2018 9,105 9,220 1,04 9,255 9,105 474.434
08/08/2018 9,240 9,125 -1,19 9,255 9,095 572.196
07/08/2018 9,250 9,235 0,05 9,280 9,180 472.097
06/08/2018 9,235 9,230 0,38 9,315 9,150 933.123
03/08/2018 9,150 9,195 0,55 9,230 9,110 630.818
02/08/2018 9,020 9,145 1,33 9,150 8,955 1.511.716
01/08/2018 9,200 9,025 -2,06 9,220 9,010 1.157.043
31/07/2018 9,275 9,215 -0,59 9,315 9,125 1.488.410
30/07/2018 9,580 9,270 -3,64 9,635 9,120 1.390.845
27/07/2018 9,620 9,620 -0,88 9,705 9,600 594.363
26/07/2018 9,685 9,705 0,47 9,705 9,610 517.770
25/07/2018 9,675 9,660 0,10 9,720 9,650 441.536
24/07/2018 9,610 9,650 0,68 9,700 9,575 499.473
23/07/2018 9,650 9,585 -0,31 9,675 9,560 449.026
20/07/2018 9,570 9,615 0,21 9,650 9,520 596.501
19/07/2018 9,655 9,595 -1,44 9,735 9,555 525.916
18/07/2018 9,635 9,735 1,20 9,770 9,625 710.473
17/07/2018 9,665 9,620 -0,47 9,720 9,485 787.056
16/07/2018 9,610 9,665 0,57 9,745 9,610 565.266
13/07/2018 9,650 9,610 -0,16 9,660 9,560 515.822
12/07/2018 9,665 9,625 -0,57 9,665 9,570 527.864
11/07/2018 9,665 9,680 -0,05 9,800 9,630 777.987
10/07/2018 9,650 9,685 0,62 9,705 9,625 652.199
09/07/2018 9,730 9,625 -0,57 9,775 9,625 604.337
06/07/2018 9,610 9,680 0,94 9,770 9,580 948.868
05/07/2018 9,620 9,590 -0,05 9,700 9,565 721.220
04/07/2018 9,555 9,595 0,47 9,615 9,510 693.144
03/07/2018 9,445 9,550 1,43 9,645 9,445 750.087
02/07/2018 9,395 9,415 -0,53 9,440 9,340 674.311
29/06/2018 9,475 9,465 0,48 9,500 9,420 860.228
28/06/2018 9,410 9,420 -0,26 9,470 9,365 493.836
27/06/2018 9,410 9,445 -0,16 9,495 9,300 924.388
26/06/2018 9,450 9,460 0,11 9,460 9,395 789.546
25/06/2018 9,450 9,450 -0,37 9,455 9,355 945.638
22/06/2018 9,475 9,485 0,53 9,520 9,385 734.043
21/06/2018 9,500 9,435 -0,68 9,500 9,390 706.092
20/06/2018 9,425 9,500 1,60 9,520 9,425 557.267
19/06/2018 9,370 9,350 -1,06 9,445 9,310 725.412
18/06/2018 9,490 9,450 -0,42 9,530 9,375 703.781
15/06/2018 9,370 9,490 1,50 9,500 9,310 1.646.672
14/06/2018 9,235 9,350 1,41 9,385 9,180 962.527
13/06/2018 9,220 9,220 -0,05 9,240 9,151 825.820
12/06/2018 9,269 9,225 -0,05 9,284 9,220 753.547
11/06/2018 9,117 9,230 1,40 9,254 9,117 683.071
08/06/2018 9,191 9,102 -1,28 9,284 9,092 687.807
07/06/2018 9,338 9,220 -1,31 9,382 9,200 784.392
06/06/2018 9,298 9,343 0,53 9,377 9,230 740.521
05/06/2018 9,240 9,294 0,26 9,352 9,230 877.037
04/06/2018 9,092 9,269 2,27 9,269 9,088 1.591.314
01/06/2018 8,828 9,063 1,65 9,088 8,828 1.627.486
31/05/2018 8,891 8,916 0,66 8,916 8,754 1.966.404
30/05/2018 8,891 8,857 -0,39 8,975 8,818 1.108.536
29/05/2018 8,945 8,891 -1,57 8,980 8,759 1.578.454
28/05/2018 9,122 9,034 -0,97 9,230 8,985 726.396
25/05/2018 9,254 9,122 -1,22 9,367 9,063 1.911.618
24/05/2018 9,357 9,235 -1,47 9,397 9,230 1.453.546
23/05/2018 9,514 9,372 -1,29 9,519 9,357 663.304
22/05/2018 9,495 9,495 0,16 9,539 9,465 1.842.336
21/05/2018 9,514 9,480 0,00 9,544 9,455 443.566
18/05/2018 9,470 9,480 0,36 9,500 9,441 700.520
17/05/2018 9,367 9,446 0,84 9,470 9,352 720.357
16/05/2018 9,436 9,367 -0,62 9,455 9,230 1.205.113
15/05/2018 9,745 9,426 -3,42 9,755 9,367 1.364.198
14/05/2018 9,848 9,759 -0,70 9,877 9,632 809.081
11/05/2018 9,907 9,828 -0,99 10,014 9,710 1.140.518
10/05/2018 9,946 9,926 -0,10 10,073 9,897 722.625
09/05/2018 9,907 9,936 0,10 9,956 9,887 836.259
08/05/2018 9,965 9,926 -0,20 9,965 9,848 674.215
07/05/2018 9,818 9,946 1,86 10,034 9,818 704.686
04/05/2018 9,710 9,764 0,81 9,848 9,686 1.248.987
03/05/2018 9,612 9,686 0,71 9,686 9,568 680.200
02/05/2018 9,436 9,617 1,71 9,617 9,436 982.784
30/04/2018 9,328 9,455 1,05 9,455 9,328 607.974
27/04/2018 9,367 9,357 0,32 9,421 9,318 579.594
26/04/2018 9,200 9,328 1,49 9,328 9,161 458.539
25/04/2018 9,279 9,191 -1,11 9,284 9,161 537.231
24/04/2018 9,284 9,294 0,58 9,318 9,259 493.622
23/04/2018 9,259 9,240 0,11 9,269 9,181 488.439
20/04/2018 9,245 9,230 0,11 9,254 9,156 452.878
19/04/2018 9,205 9,220 0,43 9,279 9,161 512.430
18/04/2018 9,220 9,181 0,05 9,240 9,171 551.909
17/04/2018 9,083 9,176 1,41 9,210 9,058 798.093
16/04/2018 9,073 9,048 -0,27 9,107 8,994 735.763
13/04/2018 9,073 9,073 0,54 9,151 9,048 896.535
12/04/2018 9,009 9,024 0,22 9,043 8,906 963.299
11/04/2018 9,220 9,004 -2,65 9,220 8,906 1.868.803
10/04/2018 9,318 9,249 -0,21 9,318 9,200 728.350
09/04/2018 9,298 9,269 0,32 9,392 9,245 600.878
06/04/2018 9,367 9,240 -2,18 9,416 9,240 992.841
05/04/2018 9,534 9,446 -0,47 9,612 9,377 923.158
04/04/2018 9,475 9,490 0,42 9,495 9,333 928.307
03/04/2018 9,235 9,450 2,50 9,450 9,171 1.620.130
29/03/2018 8,989 9,220 2,96 9,220 8,989 1.095.943
28/03/2018 8,857 8,955 0,72 8,980 8,842 685.605
27/03/2018 8,837 8,891 1,57 8,891 8,793 626.186
26/03/2018 8,779 8,754 -0,45 8,798 8,661 683.289
23/03/2018 8,926 8,793 -2,13 8,945 8,705 952.317
22/03/2018 8,985 8,985 -0,16 9,279 8,936 3.673.990
21/03/2018 8,862 8,999 1,49 9,053 8,862 941.572
20/03/2018 8,818 8,867 0,67 8,896 8,744 517.886
19/03/2018 8,808 8,808 0,06 8,837 8,744 401.658
16/03/2018 8,852 8,803 -1,05 8,931 8,784 2.135.507
15/03/2018 8,896 8,896 0,22 8,921 8,793 609.235
14/03/2018 8,759 8,877 1,12 8,906 8,749 947.981
13/03/2018 8,730 8,779 0,67 8,906 8,700 905.588
12/03/2018 8,759 8,720 -0,11 8,837 8,681 633.741
09/03/2018 8,857 8,730 -1,33 8,862 8,695 486.959
08/03/2018 8,823 8,847 0,50 8,896 8,764 1.162.048
07/03/2018 8,646 8,803 1,58 8,828 8,631 562.060
06/03/2018 8,631 8,666 1,32 8,666 8,553 675.450
05/03/2018 8,479 8,553 0,11 8,582 8,450 597.045
02/03/2018 8,612 8,543 -0,91 8,720 8,499 820.858
01/03/2018 8,519 8,622 1,09 8,661 8,509 1.076.684
28/02/2018 8,622 8,528 -1,36 8,627 8,519 991.595
27/02/2018 8,857 8,646 -2,49 8,857 8,622 946.090
26/02/2018 8,872 8,867 0,61 8,916 8,764 965.581
23/02/2018 8,690 8,813 2,10 8,872 8,671 884.595
22/02/2018 8,543 8,631 0,51 8,656 8,479 537.591
21/02/2018 8,479 8,587 0,69 8,592 8,470 660.300
20/02/2018 8,553 8,528 -0,17 8,622 8,479 706.591
19/02/2018 8,622 8,543 -0,51 8,676 8,528 671.840
16/02/2018 8,509 8,587 0,98 8,607 8,484 744.723
15/02/2018 8,582 8,504 0,12 8,607 8,445 674.984
14/02/2018 8,602 8,494 -0,57 8,651 8,494 912.408
13/02/2018 8,489 8,543 0,81 8,568 8,484 1.117.297
12/02/2018 8,396 8,475 1,89 8,484 8,367 1.011.702
09/02/2018 8,347 8,318 -0,82 8,347 8,151 1.350.796
08/02/2018 8,568 8,386 -2,12 8,592 8,357 1.151.941
07/02/2018 8,484 8,568 1,93 8,582 8,362 1.210.253
06/02/2018 8,484 8,406 -3,27 8,553 8,269 1.703.763
05/02/2018 8,720 8,690 -1,01 8,788 8,636 1.288.253
02/02/2018 8,828 8,779 -0,67 8,828 8,734 1.118.130
01/02/2018 8,828 8,837 0,17 8,936 8,754 1.132.438
31/01/2018 8,641 8,823 2,04 8,823 8,636 1.399.676
30/01/2018 8,641 8,646 -0,23 8,671 8,607 869.032
29/01/2018 8,666 8,666 -0,06 8,720 8,651 716.709
26/01/2018 8,587 8,671 1,38 8,700 8,553 618.520
25/01/2018 8,509 8,553 0,40 8,602 8,484 912.310
24/01/2018 8,514 8,519 0,17 8,592 8,494 706.837
23/01/2018 8,386 8,504 2,12 8,504 8,357 927.158
22/01/2018 8,327 8,327 0,00 8,391 8,298 643.409
19/01/2018 8,352 8,327 -0,70 8,401 8,323 432.389
18/01/2018 8,376 8,386 -0,18 8,430 8,362 769.388
17/01/2018 8,347 8,401 0,41 8,406 8,337 515.374
16/01/2018 8,293 8,367 1,37 8,381 8,254 859.319
15/01/2018 8,293 8,254 -0,47 8,337 8,249 411.135
12/01/2018 8,283 8,293 0,42 8,372 8,200 550.635
11/01/2018 8,303 8,259 0,12 8,318 8,234 555.762
10/01/2018 8,455 8,249 -2,72 8,475 8,239 833.852
09/01/2018 8,455 8,479 0,52 8,484 8,362 630.486
08/01/2018 8,347 8,435 1,12 8,484 8,288 738.796
05/01/2018 8,323 8,342 0,29 8,342 8,259 904.202
04/01/2018 8,220 8,318 1,13 8,337 8,175 1.051.238
03/01/2018 8,077 8,224 1,99 8,288 8,072 596.313
02/01/2018 8,074 8,064 -0,75 8,097 7,975 340.384
29/12/2017 8,067 8,124 1,00 8,132 8,005 455.269
28/12/2017 8,081 8,044 -0,71 8,131 8,027 382.650
27/12/2017 7,959 8,102 1,95 8,117 7,947 468.776
22/12/2017 7,929 7,947 -1,91 8,058 7,847 752.385
21/12/2017 8,050 8,102 0,54 8,109 7,973 921.626
20/12/2017 8,141 8,059 -1,01 8,141 7,989 795.138
19/12/2017 8,239 8,141 -1,19 8,239 8,117 1.321.769
18/12/2017 8,123 8,239 2,02 8,264 8,109 967.450
15/12/2017 8,008 8,076 0,92 8,077 7,931 1.491.995
14/12/2017 7,987 8,003 0,48 8,003 7,876 1.118.350
13/12/2017 7,998 7,965 -1,06 8,064 7,952 610.950
12/12/2017 8,112 8,050 -0,33 8,142 8,004 622.314
11/12/2017 8,179 8,076 -0,84 8,179 8,046 745.264
08/12/2017 8,249 8,145 -1,04 8,278 8,126 850.602
07/12/2017 8,176 8,230 1,04 8,287 8,152 979.141
06/12/2017 8,163 8,146 0,06 8,286 8,121 1.703.409
05/12/2017 7,994 8,141 2,63 8,227 7,945 2.037.264
04/12/2017 7,896 7,932 1,09 7,986 7,850 878.454
01/12/2017 7,795 7,847 0,79 7,876 7,718 1.426.490
30/11/2017 7,606 7,785 2,47 7,804 7,582 1.142.138
29/11/2017 7,631 7,598 0,26 7,729 7,562 1.289.226
28/11/2017 7,586 7,578 -0,31 7,613 7,557 1.251.593
27/11/2017 7,685 7,602 -1,46 7,718 7,588 868.799
24/11/2017 7,739 7,714 -0,14 7,795 7,709 346.517
23/11/2017 7,645 7,725 0,74 7,725 7,560 688.887
22/11/2017 7,692 7,668 -0,15 7,709 7,623 541.737
21/11/2017 7,704 7,680 -0,31 7,764 7,668 614.527
20/11/2017 7,696 7,704 0,19 7,797 7,641 600.348
17/11/2017 7,721 7,689 -0,15 7,721 7,574 1.123.832
16/11/2017 7,468 7,701 3,55 7,734 7,468 1.361.151
15/11/2017 7,474 7,437 -0,55 7,474 7,371 887.682
14/11/2017 7,403 7,478 1,38 7,488 7,361 963.098
13/11/2017 7,700 7,376 -2,36 7,718 7,356 1.631.148
10/11/2017 7,555 7,555 -0,36 7,608 7,553 447.061
09/11/2017 7,733 7,582 -1,53 7,733 7,557 816.525
08/11/2017 7,775 7,700 -0,93 7,819 7,688 1.089.166
07/11/2017 7,847 7,772 -0,60 7,869 7,767 873.579
06/11/2017 7,860 7,819 -0,30 7,896 7,813 811.865
03/11/2017 7,805 7,843 0,52 7,944 7,805 1.069.780
02/11/2017 7,945 7,803 -2,06 7,994 7,797 1.276.334
01/11/2017 8,053 7,966 -0,58 8,085 7,945 1.097.512
31/10/2017 7,870 8,013 2,20 8,042 7,818 1.581.504
30/10/2017 7,685 7,840 4,48 7,846 7,586 2.133.386
27/10/2017 7,708 7,504 -2,36 7,730 7,464 1.750.759
26/10/2017 7,356 7,685 4,45 7,812 7,348 3.432.412
25/10/2017 7,445 7,357 -1,15 7,459 7,349 693.741
24/10/2017 7,455 7,443 -0,78 7,551 7,417 876.650
23/10/2017 7,532 7,502 -0,80 7,566 7,455 1.255.698
20/10/2017 7,700 7,562 -1,53 7,700 7,545 1.050.291
19/10/2017 7,828 7,680 -2,36 7,828 7,632 1.595.858
18/10/2017 7,892 7,865 0,04 7,937 7,827 1.477.184
17/10/2017 7,849 7,863 0,02 7,915 7,787 1.684.367
16/10/2017 7,805 7,861 0,45 7,863 7,739 838.856
13/10/2017 7,870 7,825 -0,77 7,911 7,820 1.477.430
12/10/2017 7,827 7,886 0,84 7,947 7,818 1.668.216
11/10/2017 7,818 7,820 2,44 7,905 7,718 2.510.663
10/10/2017 7,749 7,634 -2,13 7,762 7,504 2.108.987
09/10/2017 7,651 7,800 2,61 7,812 7,623 2.054.989
06/10/2017 7,682 7,602 -1,40 7,721 7,580 1.905.335
05/10/2017 7,669 7,709 0,26 7,737 7,557 3.348.886
04/10/2017 8,103 7,690 -5,51 8,135 7,562 3.023.682
03/10/2017 8,104 8,138 -0,04 8,187 8,036 1.463.593
02/10/2017 8,190 8,141 -1,12 8,220 8,092 1.086.762
29/09/2017 8,172 8,233 0,73 8,233 8,104 1.294.613
28/09/2017 8,292 8,173 -1,64 8,337 8,168 1.058.895
27/09/2017 8,200 8,310 0,94 8,334 8,200 437.935
26/09/2017 8,215 8,232 -0,31 8,284 8,204 690.201
25/09/2017 8,202 8,258 0,02 8,287 8,176 831.046
22/09/2017 8,336 8,256 -0,93 8,336 8,256 516.556
21/09/2017 8,259 8,333 0,62 8,356 8,210 780.363
20/09/2017 8,287 8,282 -0,18 8,338 8,259 605.747
19/09/2017 8,336 8,297 -0,76 8,376 8,273 955.117
18/09/2017 8,441 8,361 -0,93 8,543 8,347 877.156
15/09/2017 8,362 8,439 0,70 8,531 8,360 2.344.995
14/09/2017 8,346 8,380 0,60 8,380 8,221 829.289
13/09/2017 8,326 8,330 0,20 8,347 8,254 1.303.125
12/09/2017 8,276 8,314 0,58 8,323 8,246 1.103.073
11/09/2017 8,141 8,266 1,80 8,288 8,132 600.828
08/09/2017 8,127 8,119 0,33 8,139 8,068 698.551
07/09/2017 8,117 8,093 0,34 8,142 8,058 659.603
06/09/2017 7,945 8,066 1,21 8,066 7,945 446.268
05/09/2017 7,990 7,969 -0,78 8,077 7,948 566.297
04/09/2017 8,043 8,032 -0,68 8,043 7,995 477.301
01/09/2017 8,048 8,087 0,49 8,090 8,031 522.258
31/08/2017 8,036 8,048 0,65 8,068 7,996 675.561
30/08/2017 7,979 7,996 0,42 8,049 7,965 543.206
29/08/2017 7,857 7,963 0,92 7,964 7,804 829.570
28/08/2017 7,871 7,890 0,36 7,906 7,857 299.115
25/08/2017 7,974 7,862 -1,44 7,974 7,862 652.939
24/08/2017 7,964 7,976 0,02 8,020 7,948 527.699
23/08/2017 8,055 7,974 -0,77 8,055 7,966 418.943
22/08/2017 8,011 8,036 0,63 8,046 7,947 379.733

Mas noticias

publicidad
publicidad