Actualizado 19:24 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
06/05/20218,5608,7602,108,7608,530601.682
05/05/20218,7258,580-1,618,7958,510430.626
04/05/20218,5158,7203,018,8408,470758.899
03/05/20218,4658,4650,368,5158,405468.684
30/04/20218,4508,435-0,768,5108,400494.247
29/04/20218,4458,5000,958,5158,400471.576
28/04/20218,5158,420-0,718,5858,420430.914
27/04/20218,4708,4800,188,5158,380264.865
26/04/20218,2658,4652,178,4908,265325.636
23/04/20218,4208,285-1,078,4208,265337.516
22/04/20218,3458,3750,908,4008,290409.128
21/04/20218,4058,300-1,078,4408,275306.145
20/04/20218,3158,3901,028,3908,250511.110
19/04/20218,0958,3051,718,3058,095509.514
16/04/20218,2208,1650,008,2708,110406.577
15/04/20218,2958,165-1,278,3058,145628.741
14/04/20218,2358,2700,678,3408,200521.624
13/04/20218,1408,2150,808,2208,1051.020.015
12/04/20218,1558,150-0,798,2408,075395.981
09/04/20218,2358,215-0,488,2658,130369.522
08/04/20218,3008,255-0,548,3008,160529.948
07/04/20218,3158,300-0,068,4308,260402.628
06/04/20218,1958,3050,368,3758,195322.596
01/04/20218,2258,2750,248,3808,185411.606
31/03/20218,3058,255-1,848,5258,255549.943
30/03/20218,2908,4101,758,4408,290580.876
29/03/20218,1808,2650,618,3008,165563.365
26/03/20218,1658,2150,438,2458,125379.739
25/03/20218,2008,180-0,248,2007,915492.376
24/03/20217,9658,2002,248,2007,930630.646
23/03/20217,8708,0201,528,0207,805563.533
22/03/20218,1807,900-3,488,1807,865670.766
19/03/20218,1958,185-0,068,2908,0651.276.396
18/03/20218,2958,190-1,098,2958,170460.445
17/03/20218,3508,280-0,788,3508,205517.284
16/03/20218,2908,3451,158,4558,255641.266
15/03/20218,2508,2500,308,3458,210519.419
12/03/20218,1858,2250,308,2508,0401.171.561
11/03/20218,4508,200-2,798,5058,1301.077.291
10/03/20218,4058,4350,368,6158,370623.358
09/03/20218,3858,4050,068,5458,380625.495
08/03/20218,3158,4001,028,4708,270472.100
05/03/20218,2608,3150,188,3408,195514.387
04/03/20218,2958,300-0,248,3908,250540.017
03/03/20218,3208,3200,738,4458,255597.618
02/03/20218,3508,260-0,308,5458,240847.671
01/03/20218,0608,2852,548,3308,060536.956
26/02/20218,1258,080-1,648,1407,960657.815
25/02/20218,2208,2150,008,3358,170341.504
24/02/20218,2508,215-0,488,3308,085517.884
23/02/20217,8308,2554,498,2557,830643.328
22/02/20217,7007,9002,207,9457,610416.450
19/02/20217,7557,730-0,777,8207,660501.171
18/02/20217,8107,790-0,267,8757,725394.798
17/02/20217,8907,8100,197,8907,785428.626
16/02/20217,9507,795-1,087,9557,770313.366
15/02/20217,8357,8801,297,8957,760389.623
12/02/20217,7607,780-0,387,8557,710320.372
11/02/20217,8857,810-0,707,8857,730346.731
10/02/20217,9507,865-0,767,9507,770304.859
09/02/20218,0007,925-1,258,0107,860474.141
08/02/20218,0708,025-0,258,1207,960392.891
05/02/20218,1008,0450,008,1458,020378.694
04/02/20218,0508,0450,128,1107,935403.456
03/02/20218,0808,0350,258,1507,995462.358
02/02/20218,0508,0150,008,1157,940887.067
01/02/20217,9608,0150,828,0857,9301.042.525
29/01/20218,0207,950-2,218,1207,905793.604
28/01/20218,0108,1300,378,1507,805527.877
27/01/20218,0008,1001,318,2207,945635.194
26/01/20217,9007,9951,918,1357,865559.179
25/01/20217,9207,845-0,257,9257,730525.884
22/01/20217,8507,8650,007,9107,760459.107
21/01/20218,2957,865-5,138,3507,845755.749
20/01/20218,1208,2901,728,2908,120514.814
19/01/20218,1008,1500,808,3508,050687.438
18/01/20218,0308,0850,068,1107,945290.923
15/01/20218,1208,080-0,808,2057,990632.935
14/01/20218,0508,1452,208,1458,000498.932
13/01/20217,7707,9701,668,0107,770535.149
12/01/20217,8557,8400,327,9157,770368.872
11/01/20217,8757,815-1,577,9957,800475.622
08/01/20217,8807,9400,007,9757,820333.875
07/01/20218,1007,940-1,128,1007,860610.163
06/01/20217,9358,0300,508,1007,875407.940
05/01/20217,9757,9900,318,0057,835362.521
04/01/20218,0607,965-0,758,1257,870623.867
31/12/20208,0008,025-0,128,0257,895155.220
30/12/20208,1708,035-1,118,1707,990356.955
29/12/20208,1008,1251,568,3008,065455.295
28/12/20208,1208,000-0,998,1657,945250.870
24/12/20208,2008,080-0,438,2008,005103.145
23/12/20208,0208,1152,018,1558,005510.593
22/12/20207,9057,9551,538,0257,785323.052
21/12/20207,8507,835-1,577,8957,505664.747
18/12/20208,2607,960-3,988,2607,945861.925
17/12/20208,2508,290-0,368,3408,215453.180
16/12/20208,2108,3202,028,4808,160587.793
15/12/20208,2008,1550,008,2008,045466.911
14/12/20208,1108,155-0,438,2558,110384.195
11/12/20208,1008,1901,618,3007,875604.987
10/12/20208,3758,060-3,428,3758,005601.811
09/12/20208,3508,3451,038,4458,265483.523
08/12/20208,3858,260-1,618,4608,220319.976
07/12/20208,3508,395-0,478,4908,215377.252
04/12/20208,3408,4351,148,4808,290430.692
03/12/20208,0958,3402,278,3658,070506.311
02/12/20208,0008,1550,998,1908,000446.197
01/12/20208,0508,0750,948,1757,965519.622
30/11/20208,0858,000-1,428,1607,980803.984
27/11/20208,2758,115-1,348,2758,085471.025
26/11/20208,3308,225-0,248,3708,195346.276
25/11/20208,3658,245-1,498,4758,215388.147
24/11/20208,2958,3701,458,4608,260684.015
23/11/20208,3258,2500,558,3958,235512.965
20/11/20208,2658,205-0,428,3558,140741.537
19/11/20208,3158,240-2,088,3158,1601.144.157
18/11/20208,3158,4151,208,4708,205627.753
17/11/20208,5508,315-2,758,5858,125673.899
16/11/20208,1358,5505,438,7208,1301.340.296
13/11/20208,1508,110-0,188,1657,995702.977
12/11/20208,2158,125-1,108,2607,975987.790
11/11/20207,9758,2152,188,2407,8601.286.305
10/11/20207,5508,0402,558,0407,4102.033.361
09/11/20206,7007,84019,607,8406,6102.139.740
06/11/20206,5156,5550,926,6456,490728.632
05/11/20206,5556,495-0,316,6356,460879.491
04/11/20206,4056,5150,626,5506,305718.428
03/11/20206,2356,4754,186,4756,2051.054.114
02/11/20206,0856,2151,806,2305,990760.483
30/10/20205,9006,1052,096,1055,880801.879
29/10/20206,0555,980-0,666,1355,7901.021.730
28/10/20206,1006,020-2,436,1005,8901.259.504
27/10/20206,5156,170-4,936,5156,160981.898
26/10/20206,5006,490-2,046,5506,440673.830
23/10/20206,5606,6250,006,6706,555504.954
22/10/20206,4756,6252,086,7006,4251.004.912
21/10/20206,7006,490-2,636,7006,425754.420
20/10/20206,5756,6651,836,7356,500945.328
19/10/20206,5006,545-0,086,6906,500685.026
16/10/20206,8556,550-4,246,8856,5501.234.174
15/10/20206,7456,8401,116,8856,685924.356
14/10/20206,9506,765-2,596,9506,760623.315
13/10/20207,0006,945-2,467,2756,885683.321
12/10/20207,2457,120-1,397,3107,0851.108.742
09/10/20207,2957,220-1,037,3607,200381.559
08/10/20207,3307,2950,697,4257,280377.006
07/10/20207,3957,245-2,627,4557,210884.479
06/10/20207,3007,4401,927,4907,275517.551
05/10/20207,3057,3000,557,3207,230532.287
02/10/20207,1707,2600,837,2607,105849.286
01/10/20207,1207,2002,067,2157,055676.849
30/09/20206,8507,0552,327,1256,780862.801
29/09/20207,0306,895-2,137,0306,860402.212
28/09/20206,8007,0454,767,0506,800726.312
25/09/20206,7756,725-1,106,8306,660785.360
24/09/20206,7006,8000,746,9706,700962.714
23/09/20207,0006,750-2,957,0056,7501.031.451
22/09/20207,0206,955-0,077,0356,920731.769
21/09/20207,1756,960-3,737,1956,9001.336.739
18/09/20207,4007,230-1,437,4007,1801.940.537
17/09/20207,1207,3351,737,3957,065716.344
16/09/20206,9857,2104,347,2756,950814.469
15/09/20206,7856,9100,886,9106,785488.780
14/09/20206,8306,8500,076,8906,750454.902
11/09/20206,8656,845-0,736,9506,830466.947
10/09/20206,9156,895-0,516,9756,860350.425
09/09/20206,8506,9300,586,9506,760791.146
08/09/20207,0806,890-2,687,1306,840578.989
07/09/20206,9807,0801,727,1456,980630.290
04/09/20207,4506,960-6,017,4506,9251.124.816
03/09/20207,5007,405-0,407,6657,355616.784
02/09/20207,4507,4350,417,5757,350564.739
01/09/20207,4857,4050,417,4857,300714.543
31/08/20207,5007,375-1,477,5307,315570.244
28/08/20207,5057,4850,137,5857,455369.849
27/08/20207,4507,4750,137,5557,365565.640
26/08/20207,2907,4652,477,4957,250501.547
25/08/20207,5007,285-2,617,5457,255577.848
24/08/20207,4507,4801,087,5007,355415.549
21/08/20207,4607,400-0,747,5457,355403.997
20/08/20207,0507,4555,077,4857,045573.953
19/08/20207,1457,095-0,497,1907,060412.947
18/08/20207,1507,130-0,977,2707,105367.217
17/08/20207,2707,200-0,967,3657,150446.343
14/08/20207,4407,270-0,557,4407,140417.132
13/08/20207,2407,310-0,817,4357,235362.765
12/08/20207,4207,370-0,617,4407,295522.438
11/08/20207,3657,4150,547,5707,365566.969
10/08/20207,2407,3751,867,3757,180473.445
07/08/20207,2257,240-0,147,3407,155479.035
06/08/20207,3357,250-2,687,3757,190652.480
05/08/20207,4707,4500,477,5457,375818.330
04/08/20207,2807,4152,637,4557,270951.420
03/08/20207,2257,2250,007,3257,010810.963
31/07/20207,2007,2250,987,4307,115872.234
30/07/20207,2007,155-0,637,2107,010730.170
29/07/20207,1007,2001,277,2457,000408.145
28/07/20206,9007,1103,957,1106,870595.930
27/07/20207,0506,840-3,597,0506,8251.076.531
24/07/20207,1007,095-0,777,1506,965722.897
23/07/20207,4107,150-3,057,4107,135610.414
22/07/20207,3307,3751,037,3957,215635.721
21/07/20207,3957,300-0,417,5357,3001.330.426
20/07/20207,3257,3300,627,4357,260509.293
17/07/20207,4007,285-1,297,4507,175880.534
16/07/20207,4607,380-1,607,6807,3701.074.172
15/07/20207,7157,500-1,837,7407,4551.005.657
14/07/20207,9307,640-3,297,9307,635807.432
13/07/20207,9807,9000,068,0307,855488.646
10/07/20207,7107,8951,947,9607,705454.156
09/07/20207,9207,745-0,837,9207,720696.929
08/07/20207,9607,810-1,277,9607,775663.197
07/07/20208,1837,910-3,518,2177,842614.184
06/07/20208,1598,1982,138,2568,120430.416
03/07/20208,0478,0270,008,0477,891371.292
02/07/20207,8818,0272,248,1397,881565.573
01/07/20207,7497,8522,687,9157,608537.699
30/06/20207,7547,647-1,207,9207,554899.072
29/06/20207,6037,7390,447,7787,603439.280
26/06/20207,7447,705-0,387,8177,613626.819
25/06/20207,8087,7350,327,8087,559632.253
24/06/20207,9397,710-2,297,9397,676706.012
23/06/20207,9497,8910,438,0037,808480.744
22/06/20207,8527,856-0,197,9647,715818.538
19/06/20208,0767,871-1,718,0767,7881.529.602
18/06/20208,2228,008-3,018,3447,9341.251.079
17/06/20208,1598,2561,208,5598,149959.796
16/06/20208,1158,1591,158,3007,993868.003
15/06/20207,7838,0661,168,1207,671908.186
12/06/20207,8037,9731,818,1697,657955.520
11/06/20208,0477,832-4,528,0477,6861.023.992
10/06/20208,2088,2030,008,3448,1001.186.372
09/06/20208,3348,203-0,778,3937,8711.206.471
08/06/20208,5888,266-4,298,7058,2271.220.813
05/06/20208,4178,6372,678,8768,4171.284.100
04/06/20208,4958,412-3,528,6518,2901.131.145
03/06/20208,5398,7204,148,7258,242675.772
02/06/20208,0768,3732,328,7008,0761.176.406
01/06/20208,0818,1833,208,1837,964538.822
29/05/20208,1447,930-3,678,1887,8811.270.995
28/05/20208,1108,2324,528,3497,9341.265.601
27/05/20207,8087,8761,198,1647,7101.050.104
26/05/20207,6087,7833,577,9157,598916.315
25/05/20207,3647,5151,657,5787,349441.072
22/05/20207,3157,3932,717,4327,062873.608
21/05/20207,1697,1980,207,3986,964938.398
20/05/20207,6087,183-4,977,6086,9251.395.758
19/05/20207,2577,5593,827,7157,2181.569.438
18/05/20207,4087,2811,507,4327,032729.510
15/05/20207,6037,174-4,117,6037,174769.842
14/05/20207,5697,481-1,037,7007,091712.968
13/05/20207,4617,5591,317,6617,213632.402
12/05/20207,5747,461-2,807,6177,422545.480
11/05/20207,7747,676-2,187,9397,637481.432
08/05/20207,8477,8470,567,9007,788286.040
07/05/20207,9007,803-2,447,9597,803620.817

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

0,182,10 %
8,76

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.