Mercado abrirá em 1 h 23 min

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
122,20-0,30 (-0,24%)
No fechamento: 04:00PM CLT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024122,20124,50121,50122,20122,201.958.034
24 de jun. de 2024121,01122,30120,02121,01121,011.191.708
21 de jun. de 2024122,50124,51121,75122,50122,504.566.438
19 de jun. de 2024124,49124,50121,32124,49124,49350.614
18 de jun. de 2024121,30121,90118,04121,30121,301.062.211
17 de jun. de 2024117,50122,80117,50117,50117,501.701.944
14 de jun. de 2024118,00118,78115,50118,00118,00582.886
13 de jun. de 2024117,00119,80117,00117,00117,001.842.146
12 de jun. de 2024118,50120,00118,40118,50118,501.793.356
11 de jun. de 2024118,50121,82118,50118,50118,503.164.541
10 de jun. de 2024120,90123,70120,07120,90120,901.347.229
07 de jun. de 2024121,85124,50121,70121,82121,82227.481
06 de jun. de 2024124,00124,60123,30124,00124,00794.252
05 de jun. de 2024123,95123,95121,50123,13123,13207.643
04 de jun. de 2024120,97121,50119,00120,97120,97360.609
03 de jun. de 2024119,01122,05118,33119,01119,012.492.346
31 de mai. de 2024120,00121,79117,90120,00120,005.336.235
30 de mai. de 2024120,60123,00119,90120,60120,601.110.026
29 de mai. de 2024121,99124,50121,59121,99121,99413.145
28 de mai. de 2024123,00125,00122,00123,00123,001.640.818
27 de mai. de 2024124,50125,30124,22124,57124,57228.134
24 de mai. de 2024124,00125,00122,00124,00124,00644.916
23 de mai. de 2024122,82123,89122,00122,82122,821.158.769
22 de mai. de 2024123,00124,50122,51123,00123,00806.022
20 de mai. de 2024123,50124,39122,98123,50123,50510.433
17 de mai. de 2024122,98124,21121,55122,98122,98455.748
16 de mai. de 2024123,99125,18123,76123,99123,993.156.763
15 de mai. de 2024124,90125,90123,51124,90124,90755.669
14 de mai. de 2024124,70127,55124,22124,70124,701.893.728
13 de mai. de 2024127,55128,00126,01127,55127,55716.009
10 de mai. de 2024127,16127,16123,37127,16127,163.635.970
09 de mai. de 2024125,50126,30124,75125,50125,501.079.143
08 de mai. de 2024124,75124,86122,70124,75124,754.074.907
07 de mai. de 2024124,39124,39122,00124,39124,392.980.003
06 de mai. de 2024123,00124,90122,50123,00123,002.147.219
06 de mai. de 20240.00154 Dividendo
03 de mai. de 2024123,00123,40121,00123,00123,00403.548
02 de mai. de 2024122,00123,89121,57122,00122,00411.818
30 de abr. de 2024123,29124,79122,56123,29123,293.249.334
29 de abr. de 2024124,80124,80121,00124,80124,803.616.204
26 de abr. de 2024121,80123,60121,00121,80121,801.932.278
25 de abr. de 2024120,50122,92120,00120,50120,503.730.879
24 de abr. de 2024122,90123,70120,00122,90122,901.585.478
23 de abr. de 2024122,10124,60122,00122,10122,103.723.261
22 de abr. de 2024123,80123,90121,00123,80123,801.415.207
19 de abr. de 2024120,90123,99119,00120,90120,903.392.662
18 de abr. de 2024121,50123,38121,50121,50121,50694.848
17 de abr. de 2024122,12124,48121,00122,04122,04292.508
16 de abr. de 2024123,01125,08123,00123,01123,011.295.464
15 de abr. de 2024123,80126,50122,90123,80123,802.862.347
12 de abr. de 2024125,40128,00125,14125,40125,401.027.957
11 de abr. de 2024127,50127,96124,99127,50127,505.590.968
10 de abr. de 2024124,91124,91123,80124,91124,912.182.112
09 de abr. de 2024124,70124,96123,85124,70124,704.225.867
08 de abr. de 2024124,60125,49123,77124,60124,601.626.452
05 de abr. de 2024124,30125,97124,27124,60124,60157.238
04 de abr. de 2024125,40125,98124,69125,40125,401.746.912
03 de abr. de 2024125,54125,98124,32125,54125,542.013.025
02 de abr. de 2024125,50126,79124,11125,50125,504.856.854
01 de abr. de 2024125,26128,00125,02125,43125,43128.894
28 de mar. de 2024127,00128,54126,50126,95126,95226.200
27 de mar. de 2024126,50127,89125,00126,50126,501.370.189
26 de mar. de 2024127,00127,58126,50127,00127,001.179.546
25 de mar. de 2024127,10127,22126,11127,13127,1354.801
22 de mar. de 2024126,11128,00126,11126,11126,11991.893
21 de mar. de 2024127,11129,00127,11127,11127,111.128.920
20 de mar. de 2024126,70128,31126,70126,70126,70803.791
19 de mar. de 2024128,39129,00128,00128,39128,39340.912
18 de mar. de 2024127,99128,00126,50127,99127,99694.172
15 de mar. de 2024126,10129,00126,10126,10126,1074.660.286
14 de mar. de 2024128,34129,43128,00128,34128,34517.272
13 de mar. de 2024128,67129,50128,63128,67128,67807.338
12 de mar. de 2024129,30129,99128,68129,30129,301.580.268
11 de mar. de 2024128,60130,00128,00128,60128,60537.175
08 de mar. de 2024128,00132,00128,00128,00128,00754.507
07 de mar. de 2024130,00131,79129,51130,00130,00694.784
06 de mar. de 2024130,19131,86130,19130,19130,19814.735
05 de mar. de 2024130,08132,00129,04130,08130,08612.565
04 de mar. de 2024131,00134,03130,11131,00131,001.741.402
01 de mar. de 2024132,00134,14132,00132,00132,00411.167
29 de fev. de 2024132,75134,33131,59132,75132,759.998.391
28 de fev. de 2024134,00134,99132,50134,00134,00781.694
27 de fev. de 2024132,00135,30131,62132,00132,001.483.810
26 de fev. de 2024135,00136,81134,25135,00135,001.583.695
23 de fev. de 2024136,99137,37135,42136,81136,81249.574
22 de fev. de 2024136,30137,36134,21136,30136,30374.512
21 de fev. de 2024134,21137,89134,12134,21134,21560.314
20 de fev. de 2024136,10138,04134,54136,10136,102.465.709
19 de fev. de 2024135,65135,65132,76135,60135,6096.384
16 de fev. de 2024134,50134,50133,01134,50134,50302.613
15 de fev. de 2024133,00134,39131,70133,00133,001.582.129
14 de fev. de 2024133,00134,00131,41132,53132,53260.207
13 de fev. de 2024132,01133,94131,60132,01132,01330.012
12 de fev. de 2024132,99132,99131,41132,69132,69161.530
09 de fev. de 2024132,00135,00130,00132,00132,00345.185
08 de fev. de 2024132,00132,72128,87132,22132,22195.730
07 de fev. de 2024128,50132,00126,77128,50128,50877.165
06 de fev. de 2024126,77129,00126,02126,77126,77431.389
05 de fev. de 2024126,53131,00126,05126,53126,53694.152
02 de fev. de 2024128,29135,00128,29128,29128,29865.366
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...