COL.MC
Colonial SFL SOCIMI S.A.
13:06:30
5.63 €
0.0000 (%0.00)
Previous Close: 5.625
Day Low₺5.605
Day High₺5.65
COL.MC: Colonial SFL SOCIMI S.A. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 337.5965
CLOSE 339.3583
Low
LOW 249.68
High
HIGH 373.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 268.41 | 274.65 | 249.68 | 252.18 |
| 01/04/2000 | 249.68 | 283.89 | 249.68 | 276.9 |
| 01/05/2000 | 280.14 | 282.14 | 270.41 | 276.9 |
| 01/07/2000 | 279.64 | 303.36 | 277.4 | 303.36 |
| 01/10/2000 | 312.1 | 322.09 | 307.11 | 319.59 |
| 01/11/2000 | 324.59 | 328.33 | 315.85 | 323.34 |
| 01/12/2000 | 322.09 | 324.59 | 317.84 | 324.09 |
| 01/13/2000 | 332.08 | 336.57 | 324.84 | 328.58 |
| 01/14/2000 | 329.58 | 334.07 | 328.58 | 333.07 |
| 01/17/2000 | 333.32 | 334.57 | 312.1 | 320.34 |
| 01/18/2000 | 309.11 | 309.11 | 288.63 | 300.87 |
| 01/19/2000 | 291.38 | 314.6 | 291.13 | 304.61 |
| 01/20/2000 | 304.61 | 324.59 | 301.12 | 307.86 |
| 01/21/2000 | 314.35 | 314.35 | 304.61 | 304.61 |
| 01/24/2000 | 304.61 | 313.35 | 300.87 | 308.36 |
| 01/25/2000 | 307.11 | 309.6 | 299.62 | 309.6 |
| 01/26/2000 | 311.35 | 311.35 | 297.12 | 299.62 |
| 01/27/2000 | 297.12 | 302.11 | 287.38 | 288.38 |
| 01/28/2000 | 297.12 | 297.12 | 284.89 | 288.38 |
| 01/31/2000 | 287.13 | 299.62 | 270.9 | 270.9 |
| 02/01/2000 | 294.37 | 294.37 | 273.4 | 276.65 |
| 02/02/2000 | 287.13 | 291.88 | 277.15 | 286.63 |
| 02/03/2000 | 287.38 | 294.12 | 283.64 | 287.13 |
| 02/04/2000 | 287.13 | 288.63 | 280.89 | 287.13 |
| 02/07/2000 | 280.89 | 294.12 | 280.89 | 293.13 |
| 02/08/2000 | 294.12 | 294.62 | 284.64 | 287.13 |
| 02/09/2000 | 287.13 | 299.62 | 284.64 | 286.13 |
| 02/10/2000 | 286.13 | 287.13 | 280.89 | 284.64 |
| 02/11/2000 | 287.13 | 287.13 | 279.64 | 282.14 |
| 02/14/2000 | 286.63 | 286.63 | 255.92 | 278.39 |
| 02/15/2000 | 270.16 | 280.89 | 270.16 | 274.65 |
| 02/16/2000 | 281.64 | 281.64 | 274.65 | 274.65 |
| 02/17/2000 | 274.65 | 279.64 | 274.65 | 275.9 |
| 02/18/2000 | 277.15 | 285.89 | 269.66 | 282.14 |
| 02/21/2000 | 285.89 | 286.63 | 277.15 | 283.89 |
| 02/22/2000 | 284.64 | 287.13 | 279.89 | 287.13 |
| 02/23/2000 | 287.13 | 288.38 | 274.65 | 287.13 |
| 02/24/2000 | 287.13 | 288.38 | 278.89 | 281.14 |
| 02/25/2000 | 286.63 | 287.13 | 280.89 | 286.13 |
| 02/28/2000 | 280.89 | 284.64 | 277.15 | 280.64 |
| 02/29/2000 | 277.4 | 291.88 | 277.4 | 287.13 |
| 03/01/2000 | 292.13 | 315.85 | 283.89 | 312.1 |
| 03/02/2000 | 317.1 | 324.09 | 299.87 | 300.12 |
| 03/03/2000 | 300.12 | 322.09 | 299.62 | 318.34 |
| 03/06/2000 | 315.85 | 336.57 | 306.61 | 327.08 |
| 03/07/2000 | 325.83 | 329.58 | 318.34 | 318.34 |
| 03/08/2000 | 314.6 | 325.83 | 312.1 | 325.83 |
| 03/09/2000 | 318.84 | 327.83 | 318.84 | 322.09 |
| 03/10/2000 | 324.59 | 324.59 | 318.59 | 319.59 |
| 03/13/2000 | 318.59 | 323.34 | 314.6 | 314.85 |
| 03/14/2000 | 324.34 | 324.34 | 314.85 | 317.1 |
| 03/15/2000 | 315.85 | 323.34 | 315.1 | 321.84 |
| 03/16/2000 | 319.59 | 320.84 | 312.1 | 312.1 |
| 03/17/2000 | 312.6 | 319.09 | 311.85 | 317.1 |
| 03/20/2000 | 319.59 | 319.59 | 314.6 | 318.34 |
| 03/21/2000 | 315.1 | 322.09 | 314.6 | 322.09 |
| 03/22/2000 | 323.84 | 324.09 | 317.1 | 318.34 |
| 03/23/2000 | 318.34 | 322.09 | 317.35 | 318.34 |
| 03/24/2000 | 318.34 | 321.59 | 315.1 | 319.59 |
| 03/27/2000 | 319.59 | 322.84 | 318.34 | 322.84 |
| 03/28/2000 | 322.84 | 331.58 | 321.09 | 328.33 |
| 03/29/2000 | 331.58 | 331.58 | 328.33 | 329.58 |
| 03/30/2000 | 329.58 | 331.33 | 324.59 | 329.58 |
| 03/31/2000 | 329.58 | 329.58 | 327.08 | 327.08 |
| 04/03/2000 | 327.08 | 330.83 | 327.08 | 329.58 |
| 04/04/2000 | 330.83 | 332.08 | 329.58 | 330.33 |
| 04/05/2000 | 330.08 | 337.07 | 327.58 | 327.58 |
| 04/06/2000 | 325.09 | 329.58 | 322.09 | 329.58 |
| 04/07/2000 | 337.07 | 337.07 | 337.07 | 337.07 |
| 04/10/2000 | 348.06 | 349.55 | 338.32 | 338.32 |
| 04/11/2000 | 337.07 | 340.07 | 327.08 | 327.08 |
| 04/12/2000 | 335.82 | 341.56 | 328.33 | 337.07 |
| 04/13/2000 | 330.83 | 347.06 | 330.83 | 345.81 |
| 04/14/2000 | 339.57 | 345.81 | 339.07 | 342.06 |
| 04/17/2000 | 329.58 | 337.07 | 329.58 | 337.07 |
| 04/18/2000 | 337.32 | 345.81 | 336.32 | 342.81 |
| 04/19/2000 | 342.56 | 345.81 | 342.31 | 344.06 |
| 04/20/2000 | 344.56 | 349.05 | 342.81 | 348.31 |
| 04/25/2000 | 343.31 | 348.31 | 342.81 | 345.81 |
| 04/26/2000 | 342.06 | 349.55 | 342.06 | 347.06 |
| 04/27/2000 | 349.55 | 358.29 | 349.55 | 352.05 |
| 04/28/2000 | 352.8 | 362.04 | 352.8 | 362.04 |
| 05/02/2000 | 357.04 | 373.27 | 354.55 | 359.54 |
| 05/03/2000 | 359.54 | 366.78 | 356.79 | 359.54 |
| 05/04/2000 | 359.54 | 365.53 | 359.54 | 364.53 |
| 05/05/2000 | 359.54 | 367.03 | 359.54 | 364.53 |
| 05/08/2000 | 367.03 | 367.53 | 357.54 | 362.04 |
| 05/09/2000 | 364.29 | 372.03 | 364.29 | 366.03 |
| 05/10/2000 | 368.28 | 370.28 | 368.28 | 368.28 |
| 05/11/2000 | 368.28 | 369.28 | 368.28 | 369.28 |
| 05/12/2000 | 368.28 | 369.28 | 363.54 | 368.53 |
| 05/15/2000 | 363.29 | 363.54 | 357.54 | 362.04 |
| 05/16/2000 | 362.04 | 364.53 | 362.04 | 364.53 |
| 05/17/2000 | 362.04 | 367.03 | 362.04 | 364.78 |
| 05/18/2000 | 362.04 | 366.28 | 359.04 | 364.29 |
| 05/19/2000 | 362.04 | 364.53 | 362.04 | 362.29 |
| 05/22/2000 | 362.29 | 364.53 | 362.04 | 362.29 |
| 05/23/2000 | 362.29 | 363.29 | 357.04 | 362.04 |
| 05/24/2000 | 362.04 | 366.78 | 362.04 | 364.53 |
| 05/25/2000 | 362.04 | 364.53 | 362.04 | 362.04 |
| 05/26/2000 | 362.04 | 367.03 | 362.04 | 362.04 |
| 05/29/2000 | 362.04 | 364.53 | 362.04 | 362.29 |
| 05/30/2000 | 362.04 | 364.53 | 362.04 | 362.04 |
| 05/31/2000 | 362.04 | 364.53 | 362.04 | 362.04 |
| 06/01/2000 | 312.1 | 363.29 | 312.1 | 362.04 |
| 06/02/2000 | 362.04 | 364.29 | 356.05 | 362.04 |
| 06/05/2000 | 356.79 | 362.04 | 352.3 | 361.29 |
| 06/06/2000 | 357.04 | 357.79 | 352.05 | 357.04 |
| 06/07/2000 | 352.05 | 358.04 | 352.05 | 356.54 |
| 06/08/2000 | 357.04 | 362.79 | 355.8 | 362.04 |
| 06/09/2000 | 362.04 | 362.79 | 354.8 | 362.04 |
| 06/12/2000 | 357.54 | 364.53 | 356.05 | 363.04 |
| 06/13/2000 | 362.54 | 367.03 | 362.54 | 363.79 |
| 06/14/2000 | 362.04 | 367.53 | 362.04 | 363.29 |
| 06/15/2000 | 362.04 | 363.29 | 354.05 | 358.29 |
| 06/16/2000 | 362.04 | 364.53 | 354.8 | 364.53 |
| 06/19/2000 | 362.04 | 362.29 | 359.54 | 359.54 |
| 06/20/2000 | 362.04 | 364.04 | 359.54 | 364.04 |
| 06/21/2000 | 356.79 | 367.03 | 352.05 | 363.29 |
| 06/22/2000 | 355.8 | 362.04 | 353.55 | 357.04 |
| 06/23/2000 | 353.8 | 357.04 | 353.8 | 357.04 |
| 06/26/2000 | 352.05 | 359.29 | 352.05 | 357.04 |
| 06/28/2000 | 349.55 | 359.29 | 338.07 | 339.57 |
| 06/29/2000 | 342.06 | 345.31 | 330.83 | 335.07 |
| 06/30/2000 | 344.06 | 349.55 | 337.07 | 349.55 |
| 07/03/2000 | 338.32 | 345.81 | 331.83 | 341.56 |
| 07/04/2000 | 339.32 | 341.56 | 331.83 | 335.82 |
| 07/05/2000 | 331.08 | 338.32 | 331.08 | 338.32 |
| 07/06/2000 | 337.07 | 349.55 | 337.07 | 341.81 |
| 07/07/2000 | 337.32 | 339.57 | 337.07 | 337.07 |
| 07/10/2000 | 337.07 | 337.07 | 331.33 | 334.57 |
| 07/11/2000 | 331.33 | 334.57 | 330.83 | 333.32 |
| 07/12/2000 | 330.83 | 337.07 | 330.08 | 337.07 |
| 07/13/2000 | 332.58 | 339.57 | 332.58 | 337.07 |
| 07/14/2000 | 333.07 | 342.06 | 333.07 | 342.06 |
| 07/17/2000 | 342.06 | 342.56 | 337.57 | 342.06 |
| 07/18/2000 | 339.57 | 340.82 | 337.32 | 337.32 |
| 07/19/2000 | 332.33 | 334.57 | 331.08 | 334.57 |
| 07/20/2000 | 332.08 | 337.32 | 332.08 | 336.82 |
| 07/21/2000 | 331.83 | 347.06 | 331.83 | 347.06 |
| 07/24/2000 | 338.32 | 346.81 | 337.07 | 339.57 |
| 07/25/2000 | 339.57 | 343.31 | 337.32 | 339.57 |
| 07/26/2000 | 337.32 | 341.31 | 337.32 | 341.31 |
| 07/27/2000 | 337.32 | 342.06 | 337.32 | 340.82 |
| 07/28/2000 | 340.82 | 346.81 | 339.82 | 343.31 |
| 07/31/2000 | 342.06 | 345.06 | 342.06 | 342.06 |
| 08/01/2000 | 342.06 | 347.06 | 342.06 | 345.56 |
| 08/02/2000 | 347.06 | 348.31 | 345.31 | 347.31 |
| 08/03/2000 | 347.06 | 354.55 | 345.31 | 354.55 |
| 08/04/2000 | 355.8 | 355.8 | 349.8 | 355.8 |
| 08/07/2000 | 350.8 | 355.8 | 349.55 | 350.8 |
| 08/08/2000 | 350.8 | 354.55 | 349.55 | 350.8 |
| 08/09/2000 | 330.83 | 349.55 | 330.83 | 349.55 |
| 08/10/2000 | 350.8 | 355.55 | 350.8 | 355.55 |
| 08/11/2000 | 355.8 | 362.04 | 350.8 | 362.04 |
| 08/14/2000 | 352.05 | 362.54 | 352.05 | 362.54 |
| 08/16/2000 | 359.54 | 362.54 | 359.54 | 362.54 |
| 08/17/2000 | 362.04 | 363.04 | 359.54 | 360.79 |
| 08/18/2000 | 362.04 | 362.04 | 359.54 | 360.79 |
| 08/21/2000 | 360.79 | 364.04 | 359.54 | 362.04 |
| 08/22/2000 | 362.04 | 363.29 | 362.04 | 362.29 |
| 08/23/2000 | 362.04 | 365.53 | 358.29 | 365.53 |
| 08/24/2000 | 362.04 | 364.78 | 362.04 | 362.04 |
| 08/25/2000 | 364.53 | 365.03 | 362.04 | 364.53 |
| 08/28/2000 | 362.04 | 365.53 | 362.04 | 365.53 |
| 08/29/2000 | 364.53 | 365.53 | 362.04 | 364.53 |
| 08/30/2000 | 362.04 | 364.04 | 362.04 | 364.04 |
| 08/31/2000 | 362.04 | 364.04 | 359.54 | 362.04 |
| 09/01/2000 | 362.04 | 364.53 | 359.54 | 363.79 |
| 09/04/2000 | 364.53 | 365.28 | 359.54 | 365.28 |
| 09/05/2000 | 364.04 | 364.53 | 359.54 | 364.04 |
| 09/06/2000 | 363.29 | 364.53 | 362.04 | 364.53 |
| 09/07/2000 | 358.79 | 364.53 | 358.79 | 364.53 |
| 09/08/2000 | 362.04 | 363.29 | 359.79 | 359.79 |
| 09/11/2000 | 359.54 | 362.79 | 359.54 | 362.54 |
| 09/14/2000 | 357.04 | 361.29 | 354.55 | 355.8 |
| 09/15/2000 | 357.04 | 360.04 | 350.05 | 350.05 |
| 09/18/2000 | 349.55 | 357.04 | 344.56 | 352.05 |
| 09/19/2000 | 349.55 | 353.05 | 349.55 | 349.8 |
| 09/20/2000 | 349.55 | 352.05 | 345.81 | 352.05 |
| 09/21/2000 | 346.31 | 349.55 | 338.32 | 345.81 |
| 09/22/2000 | 338.32 | 345.31 | 337.07 | 338.32 |
| 09/25/2000 | 338.57 | 345.81 | 338.32 | 339.07 |
| 09/26/2000 | 337.07 | 345.56 | 337.07 | 343.31 |
| 09/27/2000 | 338.82 | 350.8 | 338.57 | 350.8 |
| 09/28/2000 | 343.31 | 349.55 | 343.31 | 344.81 |
| 09/29/2000 | 344.81 | 352.05 | 344.56 | 350.8 |
| 10/02/2000 | 349.55 | 354.55 | 349.55 | 354.55 |
| 10/03/2000 | 352.05 | 363.04 | 349.55 | 362.04 |
| 10/04/2000 | 362.04 | 363.04 | 359.79 | 360.04 |
| 10/05/2000 | 360.04 | 360.04 | 357.04 | 360.04 |
| 10/06/2000 | 351.05 | 359.54 | 343.31 | 359.54 |
| 10/09/2000 | 350.05 | 354.8 | 349.55 | 354.55 |
| 10/10/2000 | 350.8 | 352.05 | 348.31 | 350.8 |
| 10/11/2000 | 350.8 | 357.04 | 349.3 | 355.55 |
| 10/13/2000 | 349.3 | 362.04 | 349.3 | 362.04 |
| 10/16/2000 | 349.55 | 362.04 | 349.3 | 354.55 |
| 10/17/2000 | 351.05 | 354.55 | 350.55 | 350.8 |
| 10/18/2000 | 350.8 | 351.8 | 343.31 | 343.31 |
| 10/19/2000 | 349.55 | 355.8 | 343.31 | 355.8 |
| 10/20/2000 | 349.55 | 353.3 | 348.31 | 353.3 |
| 10/23/2000 | 349.55 | 349.55 | 343.81 | 347.06 |
| 10/24/2000 | 347.06 | 352.8 | 345.31 | 351.55 |
| 10/25/2000 | 344.81 | 353.05 | 343.81 | 346.56 |
| 10/26/2000 | 344.56 | 351.8 | 343.31 | 351.8 |
| 10/27/2000 | 347.06 | 354.55 | 344.81 | 353.3 |
| 10/30/2000 | 350.8 | 353.3 | 349.55 | 351.8 |
| 10/31/2000 | 349.55 | 351.8 | 349.55 | 350.05 |
| 11/02/2000 | 349.55 | 360.04 | 349.55 | 355.8 |
| 11/03/2000 | 352.05 | 363.29 | 352.05 | 359.79 |
| 11/06/2000 | 359.54 | 359.54 | 357.29 | 357.29 |
| 11/07/2000 | 357.04 | 359.54 | 355.8 | 359.54 |
| 11/08/2000 | 357.04 | 358.29 | 356.05 | 357.04 |
| 11/09/2000 | 356.05 | 356.3 | 355.8 | 355.8 |
| 11/10/2000 | 355.8 | 357.04 | 343.31 | 349.55 |
| 11/13/2000 | 354.8 | 354.8 | 349.8 | 352.05 |
| 11/14/2000 | 352.05 | 353.55 | 347.06 | 352.05 |
| 11/15/2000 | 352.05 | 352.55 | 346.06 | 352.05 |
| 11/16/2000 | 349.55 | 352.05 | 345.81 | 349.55 |
| 11/17/2000 | 345.81 | 348.06 | 340.82 | 343.31 |
| 11/20/2000 | 343.31 | 347.81 | 343.31 | 344.56 |
| 11/21/2000 | 344.56 | 347.06 | 337.07 | 337.07 |
| 11/22/2000 | 337.07 | 342.81 | 337.07 | 339.82 |
| 11/23/2000 | 339.57 | 343.31 | 339.57 | 343.31 |
| 11/24/2000 | 337.57 | 343.31 | 337.57 | 337.57 |
| 11/27/2000 | 337.57 | 342.06 | 337.57 | 342.06 |
| 11/28/2000 | 343.31 | 343.31 | 338.82 | 342.06 |
| 11/29/2000 | 341.06 | 345.81 | 339.82 | 344.06 |
| 11/30/2000 | 344.06 | 369.53 | 341.31 | 343.31 |
| 12/01/2000 | 343.56 | 353.3 | 343.56 | 349.55 |
| 12/04/2000 | 349.55 | 349.55 | 343.56 | 343.56 |
| 12/05/2000 | 343.31 | 347.06 | 343.31 | 344.56 |
| 12/07/2000 | 343.81 | 353.3 | 343.81 | 353.3 |
| 12/11/2000 | 353.3 | 355.55 | 353.3 | 355.55 |
| 12/12/2000 | 350.05 | 353.55 | 350.05 | 350.8 |
| 12/13/2000 | 348.31 | 358.29 | 348.31 | 358.29 |
| 12/14/2000 | 350.8 | 356.79 | 350.8 | 353.3 |
| 12/15/2000 | 353.3 | 355.05 | 352.05 | 355.05 |
| 12/18/2000 | 348.56 | 358.29 | 348.56 | 357.04 |
| 12/19/2000 | 352.3 | 361.29 | 352.3 | 361.29 |
| 12/20/2000 | 353.3 | 357.04 | 351.3 | 355.8 |
| 12/21/2000 | 352.05 | 356.79 | 351.05 | 354.55 |
| 12/22/2000 | 350.8 | 358.29 | 350.8 | 351.3 |
| 12/27/2000 | 349.55 | 358.04 | 348.31 | 358.04 |
| 12/28/2000 | 351.3 | 356.3 | 349.55 | 351.8 |
| 12/29/2000 | 349.55 | 357.04 | 349.55 | 357.04 |