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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 339.5206
CLOSE 340.3835
Low
LOW 272.15
High
HIGH 414.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 352.55 | 359.54 | 351.8 | 357.54 |
| 01/03/2001 | 354.55 | 359.29 | 353.3 | 358.54 |
| 01/04/2001 | 352.8 | 359.54 | 352.8 | 359.04 |
| 01/05/2001 | 359.54 | 359.54 | 354.55 | 359.29 |
| 01/08/2001 | 353.55 | 359.54 | 353.3 | 353.3 |
| 01/09/2001 | 350.8 | 356.79 | 350.8 | 356.79 |
| 01/10/2001 | 356.79 | 356.79 | 352.3 | 354.8 |
| 01/11/2001 | 351.3 | 354.55 | 350.8 | 351.8 |
| 01/12/2001 | 352.3 | 355.05 | 350.8 | 353.8 |
| 01/15/2001 | 350.8 | 356.3 | 350.8 | 355.05 |
| 01/16/2001 | 353.3 | 359.54 | 353.3 | 359.54 |
| 01/17/2001 | 356.05 | 359.04 | 355.55 | 359.04 |
| 01/18/2001 | 359.04 | 361.29 | 357.79 | 361.29 |
| 01/19/2001 | 358.79 | 359.54 | 357.54 | 358.29 |
| 01/22/2001 | 358.29 | 359.54 | 356.3 | 359.04 |
| 01/23/2001 | 358.29 | 362.54 | 358.29 | 358.54 |
| 01/24/2001 | 356.3 | 363.04 | 356.3 | 359.54 |
| 01/25/2001 | 359.54 | 361.54 | 359.54 | 360.79 |
| 01/26/2001 | 360.04 | 360.79 | 358.54 | 360.04 |
| 01/29/2001 | 359.54 | 362.04 | 357.29 | 361.79 |
| 01/30/2001 | 357.04 | 367.03 | 357.04 | 364.53 |
| 01/31/2001 | 361.79 | 369.53 | 361.79 | 369.03 |
| 02/01/2001 | 368.28 | 369.53 | 367.03 | 369.53 |
| 02/02/2001 | 368.28 | 369.03 | 367.03 | 368.03 |
| 02/05/2001 | 368.03 | 371.78 | 367.28 | 371.78 |
| 02/06/2001 | 364.78 | 375.02 | 364.78 | 370.03 |
| 02/07/2001 | 368.28 | 372.03 | 368.28 | 369.53 |
| 02/08/2001 | 368.28 | 369.53 | 368.28 | 369.28 |
| 02/09/2001 | 368.28 | 372.03 | 368.28 | 368.28 |
| 02/12/2001 | 368.28 | 371.78 | 368.28 | 370.78 |
| 02/13/2001 | 370.78 | 372.52 | 369.53 | 370.78 |
| 02/14/2001 | 370.78 | 372.03 | 369.53 | 370.78 |
| 02/15/2001 | 368.28 | 379.52 | 368.28 | 372.27 |
| 02/16/2001 | 372.27 | 376.77 | 372.03 | 374.52 |
| 02/19/2001 | 374.52 | 379.27 | 373.52 | 378.02 |
| 02/20/2001 | 375.77 | 383.76 | 375.77 | 381.01 |
| 02/21/2001 | 380.76 | 391 | 379.77 | 391 |
| 02/22/2001 | 384.76 | 391 | 383.51 | 390.75 |
| 02/23/2001 | 385.76 | 391 | 384.76 | 389.5 |
| 02/26/2001 | 389 | 391.75 | 387.76 | 391 |
| 02/27/2001 | 391 | 406.98 | 391 | 406.98 |
| 02/28/2001 | 399.49 | 414.47 | 399.49 | 411.97 |
| 03/01/2001 | 407.23 | 409.48 | 399.49 | 399.49 |
| 03/02/2001 | 393.25 | 399.74 | 393.25 | 398.74 |
| 03/05/2001 | 394.5 | 396.99 | 387.01 | 396.74 |
| 03/06/2001 | 394.5 | 411.72 | 394.5 | 411.23 |
| 03/07/2001 | 406.98 | 406.98 | 395.74 | 395.74 |
| 03/08/2001 | 399.24 | 402.49 | 394.5 | 402.24 |
| 03/09/2001 | 387.51 | 399.49 | 387.51 | 398.99 |
| 03/12/2001 | 393.75 | 399.74 | 393.75 | 399.74 |
| 03/13/2001 | 393.75 | 400.74 | 393.75 | 398.49 |
| 03/14/2001 | 398.74 | 398.74 | 394.5 | 396.74 |
| 03/15/2001 | 396.99 | 398.24 | 394.5 | 398.24 |
| 03/16/2001 | 396.24 | 398.99 | 394.5 | 398.99 |
| 03/19/2001 | 398.24 | 398.24 | 392.75 | 393.25 |
| 03/20/2001 | 393.25 | 395.25 | 387.01 | 387.01 |
| 03/21/2001 | 387.01 | 389.5 | 381.01 | 382.01 |
| 03/22/2001 | 382.01 | 383.26 | 371.03 | 374.52 |
| 03/23/2001 | 371.03 | 374.52 | 368.28 | 368.28 |
| 03/26/2001 | 363.54 | 373.27 | 362.04 | 373.27 |
| 03/27/2001 | 369.53 | 373.27 | 368.28 | 368.28 |
| 03/28/2001 | 368.28 | 374.27 | 368.28 | 374.02 |
| 03/29/2001 | 370.03 | 376.52 | 370.03 | 373.27 |
| 03/30/2001 | 370.28 | 379.52 | 370.28 | 377.02 |
| 04/02/2001 | 374.52 | 379.52 | 370.78 | 374.52 |
| 04/03/2001 | 375.77 | 375.77 | 375.27 | 375.77 |
| 04/04/2001 | 375.02 | 375.02 | 363.29 | 364.53 |
| 04/05/2001 | 363.29 | 368.28 | 363.29 | 368.28 |
| 04/06/2001 | 365.78 | 373.27 | 365.78 | 368.28 |
| 04/09/2001 | 367.28 | 368.28 | 364.53 | 368.28 |
| 04/10/2001 | 365.03 | 368.28 | 365.03 | 367.03 |
| 04/11/2001 | 368.03 | 368.28 | 365.78 | 368.28 |
| 04/12/2001 | 366.28 | 371.53 | 364.53 | 370.28 |
| 04/17/2001 | 366.03 | 370.28 | 364.53 | 364.78 |
| 04/18/2001 | 365.03 | 367.53 | 363.79 | 363.79 |
| 04/19/2001 | 364.53 | 368.03 | 364.53 | 365.78 |
| 04/20/2001 | 364.53 | 368.28 | 364.53 | 364.78 |
| 04/23/2001 | 367.53 | 368.53 | 365.78 | 368.28 |
| 04/24/2001 | 367.03 | 368.28 | 366.03 | 366.53 |
| 04/25/2001 | 367.03 | 370.28 | 367.03 | 368.28 |
| 04/26/2001 | 369.53 | 370.28 | 368.28 | 370.28 |
| 04/27/2001 | 367.28 | 370.28 | 367.28 | 370.28 |
| 04/30/2001 | 370.28 | 373.77 | 368.28 | 373.77 |
| 05/02/2001 | 367.78 | 370.78 | 366.03 | 368.53 |
| 05/03/2001 | 368.03 | 369.28 | 366.03 | 369.28 |
| 05/04/2001 | 369.03 | 369.28 | 366.53 | 367.53 |
| 05/07/2001 | 368.78 | 368.78 | 367.03 | 367.28 |
| 05/08/2001 | 367.28 | 372.03 | 363.29 | 372.03 |
| 05/09/2001 | 365.78 | 371.03 | 362.29 | 364.53 |
| 05/10/2001 | 364.53 | 365.03 | 363.54 | 364.53 |
| 05/11/2001 | 362.54 | 369.53 | 362.04 | 367.03 |
| 05/14/2001 | 365.03 | 369.03 | 365.03 | 366.78 |
| 05/15/2001 | 368.28 | 368.28 | 365.03 | 365.78 |
| 05/16/2001 | 366.03 | 367.03 | 365.28 | 367.03 |
| 05/17/2001 | 365.78 | 366.78 | 364.78 | 365.03 |
| 05/18/2001 | 362.54 | 364.53 | 360.79 | 360.79 |
| 05/21/2001 | 361.04 | 361.04 | 350.8 | 353.3 |
| 05/22/2001 | 351.05 | 355.8 | 349.8 | 349.8 |
| 05/23/2001 | 351.8 | 352.8 | 351.55 | 351.55 |
| 05/24/2001 | 352.8 | 352.8 | 347.06 | 349.3 |
| 05/25/2001 | 349.3 | 349.3 | 347.06 | 347.06 |
| 05/28/2001 | 348.31 | 349.55 | 345.81 | 349.55 |
| 05/29/2001 | 349.55 | 350.55 | 349.05 | 350.55 |
| 05/30/2001 | 347.31 | 349.55 | 346.56 | 349.55 |
| 05/31/2001 | 347.31 | 351.3 | 347.31 | 347.81 |
| 06/01/2001 | 346.31 | 354.55 | 346.31 | 354.05 |
| 06/04/2001 | 348.8 | 353.3 | 348.8 | 349.55 |
| 06/05/2001 | 348.31 | 349.55 | 348.31 | 349.55 |
| 06/06/2001 | 354.55 | 354.55 | 347.06 | 347.06 |
| 06/07/2001 | 347.06 | 350.8 | 347.06 | 348.31 |
| 06/08/2001 | 348.31 | 349.55 | 344.81 | 347.56 |
| 06/11/2001 | 348.31 | 348.31 | 344.56 | 344.81 |
| 06/12/2001 | 345.81 | 345.81 | 344.56 | 345.81 |
| 06/13/2001 | 344.56 | 345.81 | 342.06 | 343.31 |
| 06/14/2001 | 343.31 | 347.06 | 343.31 | 347.06 |
| 06/15/2001 | 343.31 | 347.06 | 343.31 | 345.81 |
| 06/18/2001 | 344.56 | 349.3 | 344.56 | 347.06 |
| 06/19/2001 | 344.56 | 349.55 | 344.56 | 348.8 |
| 06/20/2001 | 349.3 | 349.3 | 342.06 | 342.06 |
| 06/21/2001 | 342.06 | 349.05 | 340.57 | 340.57 |
| 06/22/2001 | 343.06 | 343.06 | 340.57 | 343.06 |
| 06/25/2001 | 343.31 | 343.31 | 340.32 | 343.06 |
| 06/26/2001 | 339.57 | 343.31 | 339.57 | 343.31 |
| 06/27/2001 | 339.57 | 345.81 | 339.57 | 345.81 |
| 06/28/2001 | 342.06 | 345.56 | 337.07 | 345.56 |
| 06/29/2001 | 337.57 | 345.56 | 337.07 | 345.56 |
| 07/02/2001 | 339.82 | 339.82 | 335.32 | 337.07 |
| 07/03/2001 | 334.57 | 337.07 | 331.08 | 335.82 |
| 07/04/2001 | 336.57 | 336.57 | 333.32 | 334.57 |
| 07/05/2001 | 334.57 | 337.07 | 334.57 | 337.07 |
| 07/06/2001 | 337.07 | 337.07 | 333.32 | 333.57 |
| 07/09/2001 | 333.32 | 336.82 | 332.33 | 332.33 |
| 07/10/2001 | 332.08 | 335.57 | 332.08 | 332.33 |
| 07/11/2001 | 332.08 | 340.82 | 331.33 | 331.33 |
| 07/12/2001 | 336.82 | 336.82 | 332.33 | 334.57 |
| 07/13/2001 | 334.57 | 335.07 | 330.83 | 330.83 |
| 07/16/2001 | 332.08 | 339.57 | 330.83 | 339.32 |
| 07/17/2001 | 332.58 | 336.07 | 331.83 | 333.32 |
| 07/18/2001 | 332.33 | 338.32 | 332.33 | 338.07 |
| 07/19/2001 | 337.07 | 338.07 | 334.57 | 338.07 |
| 07/20/2001 | 338.32 | 343.06 | 338.32 | 343.06 |
| 07/23/2001 | 339.32 | 343.31 | 339.07 | 343.31 |
| 07/24/2001 | 339.82 | 343.31 | 339.82 | 342.06 |
| 07/25/2001 | 343.31 | 344.81 | 342.06 | 343.31 |
| 07/26/2001 | 343.31 | 343.31 | 338.57 | 338.57 |
| 07/27/2001 | 338.57 | 343.31 | 338.57 | 343.06 |
| 07/30/2001 | 343.06 | 343.06 | 341.06 | 342.81 |
| 07/31/2001 | 341.06 | 345.81 | 341.06 | 345.81 |
| 08/01/2001 | 344.56 | 345.81 | 343.06 | 344.56 |
| 08/02/2001 | 344.81 | 347.06 | 339.57 | 339.57 |
| 08/03/2001 | 346.56 | 346.56 | 340.82 | 345.06 |
| 08/06/2001 | 342.81 | 347.06 | 342.81 | 343.56 |
| 08/07/2001 | 341.06 | 344.06 | 340.82 | 342.06 |
| 08/08/2001 | 344.56 | 344.56 | 339.57 | 339.82 |
| 08/09/2001 | 339.57 | 344.06 | 338.82 | 339.57 |
| 08/10/2001 | 345.31 | 345.31 | 338.57 | 341.56 |
| 08/13/2001 | 339.32 | 339.57 | 338.32 | 339.07 |
| 08/14/2001 | 339.57 | 339.57 | 338.32 | 339.57 |
| 08/16/2001 | 339.57 | 339.57 | 337.07 | 337.07 |
| 08/17/2001 | 337.32 | 340.82 | 337.32 | 340.82 |
| 08/20/2001 | 340.82 | 342.06 | 338.82 | 342.06 |
| 08/21/2001 | 340.57 | 342.06 | 339.57 | 339.57 |
| 08/22/2001 | 342.06 | 342.06 | 338.57 | 339.32 |
| 08/23/2001 | 337.07 | 342.06 | 336.07 | 342.06 |
| 08/24/2001 | 337.07 | 342.06 | 337.07 | 342.06 |
| 08/27/2001 | 341.81 | 341.81 | 335.82 | 338.32 |
| 08/28/2001 | 336.32 | 338.32 | 336.32 | 336.32 |
| 08/29/2001 | 336.07 | 336.07 | 335.07 | 335.82 |
| 08/30/2001 | 335.07 | 335.07 | 327.08 | 327.08 |
| 08/31/2001 | 333.32 | 333.32 | 323.34 | 328.58 |
| 09/03/2001 | 324.34 | 330.83 | 324.34 | 328.58 |
| 09/04/2001 | 330.83 | 330.83 | 327.08 | 327.58 |
| 09/05/2001 | 325.09 | 330.83 | 325.09 | 328.58 |
| 09/06/2001 | 327.08 | 330.83 | 327.08 | 330.08 |
| 09/07/2001 | 330.33 | 330.33 | 322.34 | 324.59 |
| 09/10/2001 | 324.59 | 324.59 | 318.59 | 322.09 |
| 09/11/2001 | 320.84 | 321.09 | 305.86 | 305.86 |
| 09/12/2001 | 277.15 | 317.1 | 277.15 | 317.1 |
| 09/13/2001 | 306.11 | 311.85 | 300.12 | 302.11 |
| 09/14/2001 | 302.36 | 309.11 | 302.11 | 303.36 |
| 09/17/2001 | 294.87 | 325.09 | 293.38 | 324.59 |
| 09/18/2001 | 324.59 | 324.59 | 317.1 | 321.34 |
| 09/19/2001 | 322.84 | 322.84 | 312.1 | 317.1 |
| 09/20/2001 | 313.85 | 315.35 | 302.86 | 303.36 |
| 09/21/2001 | 302.61 | 302.61 | 281.14 | 283.39 |
| 09/24/2001 | 283.39 | 287.13 | 281.64 | 282.14 |
| 09/25/2001 | 282.14 | 286.88 | 281.64 | 282.14 |
| 09/26/2001 | 282.14 | 282.14 | 272.15 | 278.15 |
| 09/27/2001 | 281.89 | 282.14 | 277.15 | 282.14 |
| 09/28/2001 | 282.14 | 291.88 | 281.14 | 287.13 |
| 10/01/2001 | 286.88 | 290.63 | 286.63 | 286.63 |
| 10/02/2001 | 287.13 | 287.13 | 283.89 | 285.14 |
| 10/03/2001 | 287.13 | 288.38 | 284.64 | 284.64 |
| 10/04/2001 | 287.13 | 291.88 | 287.13 | 290.88 |
| 10/05/2001 | 290.88 | 294.37 | 288.38 | 292.38 |
| 10/08/2001 | 289.63 | 293.63 | 287.38 | 291.13 |
| 10/09/2001 | 289.63 | 294.12 | 284.64 | 284.64 |
| 10/10/2001 | 289.38 | 289.63 | 286.13 | 289.63 |
| 10/11/2001 | 289.63 | 293.38 | 287.88 | 292.88 |
| 10/15/2001 | 289.63 | 289.63 | 288.38 | 289.13 |
| 10/16/2001 | 288.88 | 291.63 | 287.13 | 288.88 |
| 10/17/2001 | 290.88 | 291.13 | 288.88 | 289.88 |
| 10/18/2001 | 290.88 | 290.88 | 287.38 | 288.13 |
| 10/19/2001 | 289.63 | 292.13 | 289.63 | 292.13 |
| 10/22/2001 | 289.63 | 295.87 | 289.63 | 295.87 |
| 10/23/2001 | 295.87 | 298.12 | 294.62 | 297.62 |
| 10/24/2001 | 298.37 | 300.87 | 298.37 | 300.62 |
| 10/25/2001 | 302.61 | 304.11 | 300.12 | 302.11 |
| 10/26/2001 | 300.87 | 302.11 | 300.62 | 301.37 |
| 10/29/2001 | 301.62 | 310.85 | 300.87 | 305.61 |
| 10/30/2001 | 301.12 | 304.61 | 299.87 | 301.12 |
| 10/31/2001 | 299.62 | 307.11 | 299.62 | 305.86 |
| 11/01/2001 | 302.36 | 304.36 | 302.11 | 302.61 |
| 11/02/2001 | 302.11 | 302.11 | 297.12 | 299.62 |
| 11/05/2001 | 297.12 | 303.36 | 297.12 | 300.87 |
| 11/06/2001 | 300.12 | 305.36 | 300.12 | 303.36 |
| 11/07/2001 | 306.36 | 306.36 | 301.86 | 303.36 |
| 11/08/2001 | 302.36 | 305.86 | 302.36 | 304.61 |
| 11/09/2001 | 304.61 | 307.11 | 302.11 | 304.61 |
| 11/12/2001 | 304.61 | 307.11 | 303.61 | 304.61 |
| 11/13/2001 | 305.86 | 307.11 | 303.86 | 304.36 |
| 11/14/2001 | 306.86 | 307.11 | 303.61 | 306.61 |
| 11/15/2001 | 305.36 | 309.6 | 305.36 | 307.11 |
| 11/16/2001 | 305.86 | 308.36 | 305.86 | 307.11 |
| 11/19/2001 | 306.11 | 308.36 | 305.86 | 306.11 |
| 11/20/2001 | 304.86 | 308.36 | 304.86 | 305.86 |
| 11/21/2001 | 305.36 | 305.61 | 304.61 | 305.11 |
| 11/22/2001 | 305.11 | 306.86 | 304.61 | 305.61 |
| 11/23/2001 | 304.86 | 309.36 | 304.61 | 307.11 |
| 11/26/2001 | 305.86 | 306.86 | 304.86 | 306.86 |
| 11/27/2001 | 307.11 | 307.11 | 305.11 | 305.61 |
| 11/28/2001 | 304.86 | 305.11 | 296.37 | 296.37 |
| 11/29/2001 | 297.37 | 304.36 | 297.12 | 300.62 |
| 11/30/2001 | 299.62 | 300.37 | 297.87 | 299.37 |
| 12/03/2001 | 298.87 | 302.11 | 298.37 | 299.62 |
| 12/04/2001 | 298.62 | 301.62 | 298.37 | 298.37 |
| 12/05/2001 | 297.87 | 299.62 | 296.12 | 296.12 |
| 12/07/2001 | 297.12 | 297.12 | 294.37 | 295.87 |
| 12/10/2001 | 295.87 | 295.87 | 292.13 | 292.13 |
| 12/11/2001 | 294.62 | 294.62 | 289.63 | 289.88 |
| 12/12/2001 | 290.88 | 293.88 | 290.13 | 291.88 |
| 12/13/2001 | 292.13 | 293.38 | 290.88 | 290.88 |
| 12/14/2001 | 290.38 | 290.88 | 287.63 | 289.63 |
| 12/17/2001 | 289.63 | 295.62 | 289.63 | 292.38 |
| 12/18/2001 | 295.87 | 295.87 | 291.38 | 291.38 |
| 12/19/2001 | 292.13 | 293.38 | 289.63 | 290.13 |
| 12/20/2001 | 289.88 | 291.88 | 288.63 | 288.63 |
| 12/21/2001 | 288.88 | 291.88 | 287.13 | 288.13 |
| 12/27/2001 | 288.38 | 295.12 | 288.38 | 292.13 |
| 12/28/2001 | 292.13 | 294.62 | 290.38 | 292.13 |