Colbún S.A. (COLBUN.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 122.00 | 123.40 | 121.00 | 123.00 | 123.00 | 18,274,522 |
| 02 May 2024 | 122.00 | 123.89 | 121.57 | 122.00 | 122.00 | 411,818 |
| 30 Apr 2024 | 123.29 | 124.79 | 122.56 | 123.29 | 123.29 | 3,249,334 |
| 29 Apr 2024 | 124.80 | 124.80 | 121.00 | 124.80 | 124.80 | 3,616,204 |
| 26 Apr 2024 | 121.80 | 123.60 | 121.00 | 121.80 | 121.80 | 1,932,278 |
| 25 Apr 2024 | 120.50 | 122.92 | 120.00 | 120.50 | 120.50 | 3,730,879 |
| 24 Apr 2024 | 122.90 | 123.70 | 120.00 | 122.90 | 122.90 | 1,585,478 |
| 23 Apr 2024 | 122.10 | 124.60 | 122.00 | 122.10 | 122.10 | 3,723,261 |
| 22 Apr 2024 | 123.80 | 123.90 | 121.00 | 123.80 | 123.80 | 1,415,207 |
| 19 Apr 2024 | 120.90 | 123.99 | 119.00 | 120.90 | 120.90 | 3,392,662 |
| 18 Apr 2024 | 121.50 | 123.38 | 121.50 | 121.50 | 121.50 | 694,848 |
| 17 Apr 2024 | 122.12 | 124.48 | 121.00 | 122.04 | 122.04 | 292,508 |
| 16 Apr 2024 | 123.01 | 125.08 | 123.00 | 123.01 | 123.01 | 1,295,464 |
| 15 Apr 2024 | 123.80 | 126.50 | 122.90 | 123.80 | 123.80 | 2,862,347 |
| 12 Apr 2024 | 125.40 | 128.00 | 125.14 | 125.40 | 125.40 | 1,027,957 |
| 11 Apr 2024 | 127.50 | 127.96 | 124.99 | 127.50 | 127.50 | 5,590,968 |
| 10 Apr 2024 | 124.91 | 124.91 | 123.80 | 124.91 | 124.91 | 2,182,112 |
| 09 Apr 2024 | 124.70 | 124.96 | 123.85 | 124.70 | 124.70 | 4,225,867 |
| 08 Apr 2024 | 124.60 | 125.49 | 123.77 | 124.60 | 124.60 | 1,626,452 |
| 05 Apr 2024 | 124.30 | 125.97 | 124.27 | 124.60 | 124.60 | 157,238 |
| 04 Apr 2024 | 125.40 | 125.98 | 124.69 | 125.40 | 125.40 | 1,746,912 |
| 03 Apr 2024 | 125.54 | 125.98 | 124.32 | 125.54 | 125.54 | 2,013,025 |
| 02 Apr 2024 | 125.50 | 126.79 | 124.11 | 125.50 | 125.50 | 4,856,854 |
| 01 Apr 2024 | 125.26 | 128.00 | 125.02 | 125.43 | 125.43 | 128,894 |
| 28 Mar 2024 | 127.00 | 128.54 | 126.50 | 126.95 | 126.95 | 226,200 |
| 27 Mar 2024 | 126.50 | 127.89 | 125.00 | 126.50 | 126.50 | 1,370,189 |
| 26 Mar 2024 | 127.00 | 127.58 | 126.50 | 127.00 | 127.00 | 1,179,546 |
| 25 Mar 2024 | 127.10 | 127.22 | 126.11 | 127.13 | 127.13 | 54,801 |
| 22 Mar 2024 | 126.11 | 128.00 | 126.11 | 126.11 | 126.11 | 991,893 |
| 21 Mar 2024 | 127.11 | 129.00 | 127.11 | 127.11 | 127.11 | 1,128,920 |
| 20 Mar 2024 | 126.70 | 128.31 | 126.70 | 126.70 | 126.70 | 803,791 |
| 19 Mar 2024 | 128.39 | 129.00 | 128.00 | 128.39 | 128.39 | 340,912 |
| 18 Mar 2024 | 127.99 | 128.00 | 126.50 | 127.99 | 127.99 | 694,172 |
| 15 Mar 2024 | 126.10 | 129.00 | 126.10 | 126.10 | 126.10 | 74,660,286 |
| 14 Mar 2024 | 128.34 | 129.43 | 128.00 | 128.34 | 128.34 | 517,272 |
| 13 Mar 2024 | 128.67 | 129.50 | 128.63 | 128.67 | 128.67 | 807,338 |
| 12 Mar 2024 | 129.30 | 129.99 | 128.68 | 129.30 | 129.30 | 1,580,268 |
| 11 Mar 2024 | 128.60 | 130.00 | 128.00 | 128.60 | 128.60 | 537,175 |
| 08 Mar 2024 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 754,507 |
| 07 Mar 2024 | 130.00 | 131.79 | 129.51 | 130.00 | 130.00 | 694,784 |
| 06 Mar 2024 | 130.19 | 131.86 | 130.19 | 130.19 | 130.19 | 814,735 |
| 05 Mar 2024 | 130.08 | 132.00 | 129.04 | 130.08 | 130.08 | 612,565 |
| 04 Mar 2024 | 131.00 | 134.03 | 130.11 | 131.00 | 131.00 | 1,741,402 |
| 01 Mar 2024 | 132.00 | 134.14 | 132.00 | 132.00 | 132.00 | 411,167 |
| 29 Feb 2024 | 132.75 | 134.33 | 131.59 | 132.75 | 132.75 | 9,998,391 |
| 28 Feb 2024 | 134.00 | 134.99 | 132.50 | 134.00 | 134.00 | 781,694 |
| 27 Feb 2024 | 132.00 | 135.30 | 131.62 | 132.00 | 132.00 | 1,483,810 |
| 26 Feb 2024 | 135.00 | 136.81 | 134.25 | 135.00 | 135.00 | 1,583,695 |
| 23 Feb 2024 | 136.99 | 137.37 | 135.42 | 136.81 | 136.81 | 249,574 |
| 22 Feb 2024 | 136.30 | 137.36 | 134.21 | 136.30 | 136.30 | 374,512 |
| 21 Feb 2024 | 134.21 | 137.89 | 134.12 | 134.21 | 134.21 | 560,314 |
| 20 Feb 2024 | 136.10 | 138.04 | 134.54 | 136.10 | 136.10 | 2,465,709 |
| 19 Feb 2024 | 135.65 | 135.65 | 132.76 | 135.60 | 135.60 | 96,384 |
| 16 Feb 2024 | 134.50 | 134.50 | 133.01 | 134.50 | 134.50 | 302,613 |
| 15 Feb 2024 | 133.00 | 134.39 | 131.70 | 133.00 | 133.00 | 1,582,129 |
| 14 Feb 2024 | 133.00 | 134.00 | 131.41 | 132.53 | 132.53 | 260,207 |
| 13 Feb 2024 | 132.01 | 133.94 | 131.60 | 132.01 | 132.01 | 330,012 |
| 12 Feb 2024 | 132.99 | 132.99 | 131.41 | 132.69 | 132.69 | 161,530 |
| 09 Feb 2024 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 345,185 |
| 08 Feb 2024 | 132.00 | 132.72 | 128.87 | 132.22 | 132.22 | 195,730 |
| 07 Feb 2024 | 128.50 | 132.00 | 126.77 | 128.50 | 128.50 | 877,165 |
| 06 Feb 2024 | 126.77 | 129.00 | 126.02 | 126.77 | 126.77 | 431,389 |
| 05 Feb 2024 | 126.53 | 131.00 | 126.05 | 126.53 | 126.53 | 694,152 |
| 02 Feb 2024 | 128.29 | 135.00 | 128.29 | 128.29 | 128.29 | 865,366 |
| 01 Feb 2024 | 131.21 | 132.89 | 130.20 | 131.21 | 131.21 | 397,162 |
| 31 Jan 2024 | 131.96 | 132.70 | 130.00 | 131.96 | 131.96 | 2,531,695 |
| 30 Jan 2024 | 132.70 | 134.50 | 130.87 | 132.70 | 132.70 | 2,679,027 |
| 29 Jan 2024 | 133.50 | 134.12 | 130.05 | 133.50 | 133.50 | 595,905 |
| 26 Jan 2024 | 131.50 | 132.54 | 130.01 | 131.50 | 131.50 | 381,874 |
| 25 Jan 2024 | 129.80 | 131.49 | 129.02 | 130.00 | 130.00 | 182,043 |
| 24 Jan 2024 | 130.79 | 131.99 | 128.15 | 130.06 | 130.06 | 189,832 |
| 23 Jan 2024 | 128.70 | 129.99 | 126.94 | 128.70 | 128.70 | 292,057 |
| 22 Jan 2024 | 128.00 | 128.00 | 124.70 | 126.94 | 126.94 | 250,147 |
| 19 Jan 2024 | 125.00 | 128.01 | 125.00 | 125.00 | 125.00 | 2,923,132 |
| 18 Jan 2024 | 126.00 | 130.86 | 126.00 | 126.00 | 126.00 | 662,197 |
| 17 Jan 2024 | 127.00 | 131.39 | 127.00 | 127.00 | 127.00 | 3,865,508 |
| 16 Jan 2024 | 129.00 | 131.50 | 129.00 | 129.00 | 129.00 | 722,062 |
| 15 Jan 2024 | 131.58 | 131.58 | 130.12 | 131.58 | 131.58 | 345,516 |
| 12 Jan 2024 | 131.82 | 133.40 | 130.00 | 131.83 | 131.83 | 64,487 |
| 11 Jan 2024 | 131.00 | 133.88 | 130.01 | 131.00 | 131.00 | 787,675 |
| 10 Jan 2024 | 133.19 | 133.60 | 131.00 | 133.19 | 133.19 | 779,224 |
| 09 Jan 2024 | 132.20 | 134.22 | 132.00 | 132.29 | 132.29 | 276,879 |
| 08 Jan 2024 | 132.00 | 133.08 | 131.15 | 132.00 | 132.00 | 660,196 |
| 05 Jan 2024 | 132.00 | 133.00 | 131.01 | 132.00 | 132.00 | 773,620 |
| 04 Jan 2024 | 133.05 | 135.70 | 133.00 | 133.28 | 133.28 | 35,992 |
| 03 Jan 2024 | 134.98 | 136.53 | 133.00 | 134.39 | 134.39 | 258,558 |
| 02 Jan 2024 | 136.00 | 139.00 | 135.90 | 136.00 | 136.00 | 724,498 |
| 29 Dec 2023 | 140.00 | 140.00 | 138.01 | 139.80 | 139.80 | 224,427 |
| 28 Dec 2023 | 140.11 | 140.11 | 137.00 | 140.11 | 140.11 | 1,429,626 |
| 27 Dec 2023 | 137.00 | 139.80 | 137.00 | 137.00 | 137.00 | 1,726,359 |
| 26 Dec 2023 | 139.80 | 141.00 | 137.40 | 139.80 | 139.80 | 1,000,000 |
| 22 Dec 2023 | 140.80 | 140.79 | 136.22 | 139.36 | 139.36 | 1,687,053 |
| 21 Dec 2023 | 140.80 | 140.80 | 137.75 | 140.80 | 140.80 | 1,258,530 |
| 20 Dec 2023 | 138.00 | 139.90 | 135.84 | 138.00 | 138.00 | 2,570,764 |
| 19 Dec 2023 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 913,261 |
| 18 Dec 2023 | 137.00 | 138.98 | 134.10 | 137.00 | 137.00 | 2,977,164 |
| 15 Dec 2023 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 7,896,439 |
| 14 Dec 2023 | 136.10 | 140.91 | 136.00 | 136.10 | 136.10 | 2,704,664 |
| 13 Dec 2023 | 137.00 | 137.00 | 131.99 | 137.00 | 137.00 | 328,284 |
| 12 Dec 2023 | 132.50 | 134.82 | 131.50 | 132.50 | 132.50 | 2,535,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.