Canada markets open in 6 minutes

Inmobiliaria Colonial, SOCIMI, S.A. (COL.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
6.12-0.03 (-0.49%)
As of 09:05AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20226.136.136.136.136.13-
Dec 05, 20226.056.166.056.166.16-
Dec 02, 20226.016.036.016.036.03-
Dec 01, 20226.076.076.016.016.01-
Nov 30, 20226.056.055.895.895.89-
Nov 29, 20226.036.035.975.975.97-
Nov 28, 20226.006.006.006.006.00-
Nov 25, 20226.006.026.006.026.02-
Nov 24, 20225.916.055.916.056.05-
Nov 23, 20225.895.895.855.855.85-
Nov 22, 20225.845.865.845.865.86-
Nov 21, 20225.785.785.785.785.78-
Nov 18, 20225.785.785.785.785.78-
Nov 17, 20225.955.955.765.765.76-
Nov 16, 20225.895.895.745.745.74-
Nov 15, 20225.895.915.895.915.91-
Nov 14, 20225.885.885.865.865.86-
Nov 11, 20225.805.915.805.915.91-
Nov 10, 20225.475.805.475.805.80-
Nov 09, 20225.525.525.505.505.50-
Nov 08, 20225.495.495.495.495.49-
Nov 07, 20225.365.495.365.495.49-
Nov 04, 20225.305.385.305.385.38-
Nov 03, 20225.265.265.225.225.22-
Nov 02, 20225.415.415.345.345.34-
Nov 01, 20225.395.395.385.385.38-
Oct 31, 20225.255.325.255.325.32-
Oct 28, 20225.325.325.315.315.31-
Oct 27, 20225.185.385.185.385.38-
Oct 25, 20225.005.205.005.205.20-
Oct 24, 20224.924.944.924.944.94-
Oct 21, 20224.954.954.864.864.86-
Oct 20, 20224.954.954.954.954.95-
Oct 19, 20224.964.964.834.834.83-
Oct 18, 20225.055.054.974.974.97-
Oct 17, 20225.005.005.005.005.00-
Oct 14, 20224.854.854.854.854.85-
Oct 13, 20224.584.734.584.734.73-
Oct 12, 20224.764.764.694.694.69-
Oct 11, 20224.764.784.764.784.78-
Oct 10, 20224.884.884.784.784.78-
Oct 07, 20224.964.964.874.874.87-
Oct 06, 20225.005.004.934.934.93-
Oct 05, 20224.884.884.884.884.88-
Oct 04, 20225.115.165.115.165.16-
Oct 03, 20224.905.054.905.055.05-
Sept 30, 20224.774.964.774.964.96-
Sept 29, 20224.734.734.734.734.73-
Sept 28, 20224.844.844.844.844.84-
Sept 27, 20224.724.724.724.724.72-
Sept 26, 20224.864.864.864.864.86-
Sept 23, 20225.095.095.055.055.05-
Sept 22, 20225.135.135.135.135.13-
Sept 21, 20225.465.495.465.495.49-
Sept 20, 20225.705.705.435.435.43-
Sept 19, 20225.735.735.665.665.66-
Sept 16, 20225.545.705.545.705.70-
Sept 15, 20225.575.615.575.615.61-
Sept 14, 20225.745.745.615.615.61-
Sept 13, 20226.036.035.765.765.76-
Sept 12, 20225.916.015.916.016.01-
Sept 09, 20225.825.825.825.825.82-
Sept 08, 20225.935.935.785.785.78-
Sept 07, 20225.895.895.865.865.86-
Sept 06, 20225.905.905.875.875.87-
Sept 05, 20225.835.885.835.885.88-
Sept 02, 20225.785.935.785.935.93-
Sept 01, 20225.855.855.755.755.75-
Aug 31, 20225.955.955.915.915.91-
Aug 30, 20225.965.965.965.965.96-
Aug 29, 20225.955.995.955.995.99-
Aug 26, 20226.166.165.965.965.96-
Aug 25, 20226.146.146.096.096.09-
Aug 24, 20226.136.136.126.126.12-
Aug 23, 20226.206.206.146.146.14-
Aug 22, 20226.246.246.246.246.24-
Aug 19, 20226.416.416.286.286.28-
Aug 18, 20226.456.476.456.476.47-
Aug 17, 20226.616.616.416.416.41-
Aug 16, 20226.636.636.636.636.63-
Aug 15, 20226.686.686.646.646.64-
Aug 12, 20226.666.676.666.676.67-
Aug 11, 20226.706.706.616.616.61-
Aug 10, 20226.416.686.416.686.68-
Aug 09, 20226.576.576.476.476.47-
Aug 08, 20226.456.496.456.496.49-
Aug 05, 20226.476.476.436.436.43-
Aug 04, 20226.526.526.526.526.52-
Aug 03, 20226.366.536.366.536.53-
Aug 02, 20226.416.416.416.416.41-
Aug 01, 20226.446.446.376.376.37-
Jul 29, 20226.486.486.486.486.48-
Jul 28, 20226.256.256.216.216.21-
Jul 27, 20226.346.346.206.206.20-
Jul 26, 20226.246.256.246.256.25-
Jul 25, 20226.326.346.326.346.34-
Jul 22, 20226.136.346.136.346.34-
Jul 21, 20226.156.156.086.086.08-
Jul 20, 20226.256.256.196.196.19-
Jul 19, 20226.146.216.146.216.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...