Canada markets closed

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
122.50-2.00 (-1.61%)
At close: 04:00PM CLT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024122.50124.51121.75122.50122.504,566,438
Jun 19, 2024124.49124.50121.32124.49124.49350,614
Jun 18, 2024121.30121.90118.04121.30121.301,062,211
Jun 17, 2024117.50122.80117.50117.50117.501,701,944
Jun 14, 2024118.00118.78115.50118.00118.00582,886
Jun 13, 2024117.00119.80117.00117.00117.001,842,146
Jun 12, 2024118.50120.00118.40118.50118.501,793,356
Jun 11, 2024118.50121.82118.50118.50118.503,164,541
Jun 10, 2024120.90123.70120.07120.90120.901,347,229
Jun 07, 2024121.85124.50121.70121.82121.82227,481
Jun 06, 2024124.00124.60123.30124.00124.00794,252
Jun 05, 2024123.95123.95121.50123.13123.13207,643
Jun 04, 2024120.97121.50119.00120.97120.97360,609
Jun 03, 2024119.01122.05118.33119.01119.012,492,346
May 31, 2024120.00121.79117.90120.00120.005,336,235
May 30, 2024120.60123.00119.90120.60120.601,110,026
May 29, 2024121.99124.50121.59121.99121.99413,145
May 28, 2024123.00125.00122.00123.00123.001,640,818
May 27, 2024124.50125.30124.22124.57124.57228,134
May 24, 2024124.00125.00122.00124.00124.00644,916
May 23, 2024122.82123.89122.00122.82122.821,158,769
May 22, 2024123.00124.50122.51123.00123.00806,022
May 20, 2024123.50124.39122.98123.50123.50510,433
May 17, 2024122.98124.21121.55122.98122.98455,748
May 16, 2024123.99125.18123.76123.99123.993,156,763
May 15, 2024124.90125.90123.51124.90124.90755,669
May 14, 2024124.70127.55124.22124.70124.701,893,728
May 13, 2024127.55128.00126.01127.55127.55716,009
May 10, 2024127.16127.16123.37127.16127.163,635,970
May 09, 2024125.50126.30124.75125.50125.501,079,143
May 08, 2024124.75124.86122.70124.75124.754,074,907
May 07, 2024124.39124.39122.00124.39124.392,980,003
May 06, 2024123.00124.90122.50123.00123.002,147,219
May 06, 20240.00154 Dividend
May 03, 2024123.00123.40121.00123.00123.00403,548
May 02, 2024122.00123.89121.57122.00122.00411,818
Apr 30, 2024123.29124.79122.56123.29123.293,249,334
Apr 29, 2024124.80124.80121.00124.80124.803,616,204
Apr 26, 2024121.80123.60121.00121.80121.801,932,278
Apr 25, 2024120.50122.92120.00120.50120.503,730,879
Apr 24, 2024122.90123.70120.00122.90122.901,585,478
Apr 23, 2024122.10124.60122.00122.10122.103,723,261
Apr 22, 2024123.80123.90121.00123.80123.801,415,207
Apr 19, 2024120.90123.99119.00120.90120.903,392,662
Apr 18, 2024121.50123.38121.50121.50121.50694,848
Apr 17, 2024122.12124.48121.00122.04122.04292,508
Apr 16, 2024123.01125.08123.00123.01123.011,295,464
Apr 15, 2024123.80126.50122.90123.80123.802,862,347
Apr 12, 2024125.40128.00125.14125.40125.401,027,957
Apr 11, 2024127.50127.96124.99127.50127.505,590,968
Apr 10, 2024124.91124.91123.80124.91124.912,182,112
Apr 09, 2024124.70124.96123.85124.70124.704,225,867
Apr 08, 2024124.60125.49123.77124.60124.601,626,452
Apr 05, 2024124.30125.97124.27124.60124.60157,238
Apr 04, 2024125.40125.98124.69125.40125.401,746,912
Apr 03, 2024125.54125.98124.32125.54125.542,013,025
Apr 02, 2024125.50126.79124.11125.50125.504,856,854
Apr 01, 2024125.26128.00125.02125.43125.43128,894
Mar 28, 2024127.00128.54126.50126.95126.95226,200
Mar 27, 2024126.50127.89125.00126.50126.501,370,189
Mar 26, 2024127.00127.58126.50127.00127.001,179,546
Mar 25, 2024127.10127.22126.11127.13127.1354,801
Mar 22, 2024126.11128.00126.11126.11126.11991,893
Mar 21, 2024127.11129.00127.11127.11127.111,128,920
Mar 20, 2024126.70128.31126.70126.70126.70803,791
Mar 19, 2024128.39129.00128.00128.39128.39340,912
Mar 18, 2024127.99128.00126.50127.99127.99694,172
Mar 15, 2024126.10129.00126.10126.10126.1074,660,286
Mar 14, 2024128.34129.43128.00128.34128.34517,272
Mar 13, 2024128.67129.50128.63128.67128.67807,338
Mar 12, 2024129.30129.99128.68129.30129.301,580,268
Mar 11, 2024128.60130.00128.00128.60128.60537,175
Mar 08, 2024128.00132.00128.00128.00128.00754,507
Mar 07, 2024130.00131.79129.51130.00130.00694,784
Mar 06, 2024130.19131.86130.19130.19130.19814,735
Mar 05, 2024130.08132.00129.04130.08130.08612,565
Mar 04, 2024131.00134.03130.11131.00131.001,741,402
Mar 01, 2024132.00134.14132.00132.00132.00411,167
Feb 29, 2024132.75134.33131.59132.75132.759,998,391
Feb 28, 2024134.00134.99132.50134.00134.00781,694
Feb 27, 2024132.00135.30131.62132.00132.001,483,810
Feb 26, 2024135.00136.81134.25135.00135.001,583,695
Feb 23, 2024136.99137.37135.42136.81136.81249,574
Feb 22, 2024136.30137.36134.21136.30136.30374,512
Feb 21, 2024134.21137.89134.12134.21134.21560,314
Feb 20, 2024136.10138.04134.54136.10136.102,465,709
Feb 19, 2024135.65135.65132.76135.60135.6096,384
Feb 16, 2024134.50134.50133.01134.50134.50302,613
Feb 15, 2024133.00134.39131.70133.00133.001,582,129
Feb 14, 2024133.00134.00131.41132.53132.53260,207
Feb 13, 2024132.01133.94131.60132.01132.01330,012
Feb 12, 2024132.99132.99131.41132.69132.69161,530
Feb 09, 2024132.00135.00130.00132.00132.00345,185
Feb 08, 2024132.00132.72128.87132.22132.22195,730
Feb 07, 2024128.50132.00126.77128.50128.50877,165
Feb 06, 2024126.77129.00126.02126.77126.77431,389
Feb 05, 2024126.53131.00126.05126.53126.53694,152
Feb 02, 2024128.29135.00128.29128.29128.29865,366
Feb 01, 2024131.21132.89130.20131.21131.21397,162
Jan 31, 2024131.96132.70130.00131.96131.962,531,695
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...