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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 346.3599
CLOSE 347.6743
Low
LOW 7.17
High
HIGH 394.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 296.62 | 296.62 | 292.13 | 293.38 |
| 01/03/2002 | 293.38 | 297.12 | 292.88 | 294.62 |
| 01/04/2002 | 294.62 | 294.62 | 292.13 | 292.13 |
| 01/07/2002 | 296.62 | 296.62 | 292.38 | 294.62 |
| 01/08/2002 | 293.38 | 299.62 | 292.13 | 299.37 |
| 01/09/2002 | 298.37 | 299.62 | 297.37 | 298.37 |
| 01/10/2002 | 298.62 | 300.62 | 298.37 | 299.37 |
| 01/11/2002 | 298.87 | 299.62 | 294.62 | 297.12 |
| 01/14/2002 | 299.62 | 299.62 | 296.12 | 298.37 |
| 01/15/2002 | 296.12 | 299.62 | 296.12 | 297.62 |
| 01/16/2002 | 297.12 | 299.62 | 296.12 | 297.12 |
| 01/17/2002 | 304.61 | 304.61 | 299.62 | 302.11 |
| 01/18/2002 | 302.11 | 304.61 | 300.87 | 304.61 |
| 01/21/2002 | 302.11 | 305.11 | 302.11 | 304.61 |
| 01/22/2002 | 305.11 | 308.36 | 305.11 | 306.61 |
| 01/23/2002 | 304.86 | 309.11 | 304.86 | 308.36 |
| 01/24/2002 | 308.86 | 314.6 | 308.86 | 314.35 |
| 01/25/2002 | 314.6 | 317.84 | 313.35 | 317.1 |
| 01/28/2002 | 318.34 | 329.58 | 317.35 | 322.59 |
| 01/29/2002 | 324.59 | 326.58 | 324.34 | 324.34 |
| 01/30/2002 | 326.08 | 326.08 | 322.59 | 323.59 |
| 01/31/2002 | 324.59 | 327.33 | 323.84 | 327.08 |
| 02/01/2002 | 327.08 | 327.33 | 324.34 | 324.59 |
| 02/04/2002 | 325.83 | 325.83 | 323.84 | 324.09 |
| 02/05/2002 | 323.84 | 323.84 | 322.34 | 323.09 |
| 02/06/2002 | 322.84 | 322.84 | 318.84 | 319.09 |
| 02/07/2002 | 319.59 | 322.09 | 319.09 | 319.34 |
| 02/08/2002 | 319.34 | 320.59 | 319.09 | 319.59 |
| 02/11/2002 | 319.34 | 321.09 | 318.34 | 319.09 |
| 02/12/2002 | 317.1 | 319.59 | 317.1 | 319.59 |
| 02/13/2002 | 317.1 | 319.34 | 317.1 | 318.09 |
| 02/14/2002 | 315.1 | 324.59 | 315.1 | 324.59 |
| 02/15/2002 | 324.34 | 324.59 | 321.09 | 322.59 |
| 02/18/2002 | 320.84 | 322.59 | 319.59 | 320.84 |
| 02/19/2002 | 320.09 | 321.84 | 319.34 | 320.84 |
| 02/20/2002 | 320.84 | 323.09 | 319.59 | 319.59 |
| 02/21/2002 | 320.84 | 320.84 | 318.59 | 320.34 |
| 02/22/2002 | 320.34 | 320.84 | 318.34 | 318.59 |
| 02/25/2002 | 319.59 | 320.59 | 317.59 | 318.34 |
| 02/26/2002 | 318.09 | 320.59 | 318.09 | 318.34 |
| 02/27/2002 | 319.09 | 320.59 | 318.34 | 319.59 |
| 02/28/2002 | 319.34 | 324.34 | 319.34 | 324.09 |
| 03/01/2002 | 322.09 | 331.58 | 322.09 | 329.33 |
| 03/04/2002 | 329.83 | 332.08 | 327.83 | 329.58 |
| 03/05/2002 | 330.58 | 335.82 | 329.58 | 332.08 |
| 03/06/2002 | 329.08 | 334.57 | 328.58 | 329.58 |
| 03/07/2002 | 330.58 | 330.83 | 327.83 | 329.58 |
| 03/08/2002 | 329.58 | 333.07 | 328.58 | 329.58 |
| 03/11/2002 | 329.58 | 333.32 | 327.83 | 330.08 |
| 03/12/2002 | 329.33 | 332.08 | 329.33 | 330.83 |
| 03/13/2002 | 330.83 | 330.83 | 325.33 | 327.33 |
| 03/14/2002 | 327.08 | 327.33 | 324.59 | 325.83 |
| 03/15/2002 | 327.08 | 328.08 | 325.83 | 327.58 |
| 03/18/2002 | 327.83 | 329.58 | 327.33 | 328.33 |
| 03/19/2002 | 329.33 | 330.83 | 328.33 | 329.83 |
| 03/20/2002 | 330.58 | 331.08 | 328.83 | 330.83 |
| 03/21/2002 | 331.83 | 335.07 | 330.08 | 333.82 |
| 03/22/2002 | 333.32 | 343.06 | 332.33 | 337.32 |
| 03/25/2002 | 339.57 | 339.57 | 337.07 | 338.32 |
| 03/26/2002 | 338.32 | 340.07 | 337.07 | 339.07 |
| 03/27/2002 | 339.57 | 340.07 | 337.07 | 339.57 |
| 03/28/2002 | 339.57 | 343.31 | 337.82 | 342.56 |
| 04/02/2002 | 340.82 | 342.81 | 340.82 | 342.06 |
| 04/03/2002 | 342.06 | 344.31 | 341.06 | 343.06 |
| 04/04/2002 | 340.82 | 343.81 | 340.82 | 342.81 |
| 04/05/2002 | 342.56 | 362.04 | 342.56 | 362.04 |
| 04/08/2002 | 357.54 | 368.28 | 357.54 | 365.78 |
| 04/09/2002 | 366.03 | 368.53 | 366.03 | 368.53 |
| 04/10/2002 | 368.53 | 370.03 | 367.03 | 370.03 |
| 04/11/2002 | 368.28 | 376.02 | 367.03 | 375.02 |
| 04/12/2002 | 369.53 | 377.02 | 369.53 | 374.27 |
| 04/15/2002 | 374.52 | 375.02 | 372.27 | 373.77 |
| 04/16/2002 | 372.27 | 373.52 | 369.53 | 372.03 |
| 04/17/2002 | 368.53 | 371.28 | 368.53 | 370.78 |
| 04/18/2002 | 368.78 | 371.28 | 368.78 | 370.78 |
| 04/19/2002 | 367.78 | 377.02 | 367.78 | 377.02 |
| 04/22/2002 | 376.27 | 380.51 | 374.52 | 378.52 |
| 04/23/2002 | 379.52 | 387.01 | 377.02 | 380.26 |
| 04/24/2002 | 380.01 | 384.26 | 377.52 | 382.01 |
| 04/25/2002 | 381.51 | 386.51 | 381.51 | 386.01 |
| 04/26/2002 | 382.01 | 384.51 | 367.28 | 367.28 |
| 04/29/2002 | 371.53 | 382.01 | 371.53 | 373.52 |
| 04/30/2002 | 375.77 | 380.76 | 373.77 | 379.52 |
| 05/02/2002 | 379.52 | 382.01 | 367.03 | 367.03 |
| 05/03/2002 | 363.79 | 369.53 | 363.79 | 369.53 |
| 05/06/2002 | 369.28 | 377.02 | 365.28 | 374.27 |
| 05/07/2002 | 376.02 | 379.02 | 369.03 | 379.02 |
| 05/08/2002 | 374.77 | 377.27 | 374.77 | 376.52 |
| 05/09/2002 | 374.77 | 381.26 | 374.77 | 381.26 |
| 05/10/2002 | 378.27 | 389.5 | 378.27 | 387.51 |
| 05/13/2002 | 389.25 | 390.75 | 384.26 | 385.01 |
| 05/14/2002 | 384.51 | 388.25 | 384.51 | 387.01 |
| 05/15/2002 | 386.01 | 392 | 385.76 | 392 |
| 05/16/2002 | 392 | 392 | 387.01 | 388 |
| 05/17/2002 | 387.51 | 390.75 | 387.01 | 390.75 |
| 05/20/2002 | 390.75 | 392 | 388.5 | 392 |
| 05/21/2002 | 388.25 | 393.25 | 388.25 | 393.25 |
| 05/22/2002 | 393.25 | 394.25 | 390.75 | 392.75 |
| 05/23/2002 | 389 | 393 | 387.76 | 387.76 |
| 05/24/2002 | 388.25 | 390.75 | 385.76 | 387.01 |
| 05/27/2002 | 387.01 | 387.01 | 375.02 | 387.01 |
| 05/28/2002 | 380.01 | 394.25 | 380.01 | 393.25 |
| 05/29/2002 | 390.25 | 393.25 | 389.5 | 391.75 |
| 05/30/2002 | 388.25 | 388.25 | 376.27 | 378.52 |
| 05/31/2002 | 377.52 | 380.76 | 372.03 | 375.27 |
| 06/03/2002 | 374.52 | 383.26 | 374.52 | 378.52 |
| 06/04/2002 | 378.52 | 380.51 | 376.52 | 377.27 |
| 06/05/2002 | 379.27 | 379.27 | 375.77 | 375.77 |
| 06/06/2002 | 375.77 | 378.27 | 374.52 | 374.52 |
| 06/07/2002 | 372.27 | 374.52 | 372.27 | 372.77 |
| 06/10/2002 | 369.78 | 374.27 | 363.04 | 364.53 |
| 06/11/2002 | 370.78 | 371.78 | 364.78 | 368.03 |
| 06/12/2002 | 369.28 | 369.28 | 361.04 | 362.54 |
| 06/13/2002 | 359.04 | 373.27 | 358.79 | 370.78 |
| 06/14/2002 | 365.03 | 370.53 | 362.29 | 362.29 |
| 06/17/2002 | 359.79 | 365.78 | 359.54 | 359.54 |
| 06/18/2002 | 357.54 | 359.54 | 351.3 | 355.8 |
| 06/19/2002 | 355.55 | 357.29 | 350.3 | 350.8 |
| 06/20/2002 | 350.8 | 363.29 | 350.8 | 362.04 |
| 06/21/2002 | 362.04 | 367.03 | 359.54 | 364.78 |
| 06/24/2002 | 367.03 | 370.53 | 361.54 | 364.53 |
| 06/25/2002 | 362.04 | 367.03 | 360.79 | 361.54 |
| 06/26/2002 | 360.79 | 360.79 | 348.31 | 353.55 |
| 06/27/2002 | 357.04 | 357.04 | 347.06 | 347.06 |
| 06/28/2002 | 345.81 | 349.8 | 345.81 | 349.8 |
| 07/01/2002 | 359.04 | 369.53 | 352.3 | 368.28 |
| 07/02/2002 | 362.04 | 374.52 | 362.04 | 374.52 |
| 07/03/2002 | 370.03 | 378.27 | 370.03 | 378.27 |
| 07/04/2002 | 370.78 | 378.27 | 370.78 | 377.02 |
| 07/05/2002 | 374.52 | 377.02 | 371.03 | 377.02 |
| 07/08/2002 | 374.52 | 378.27 | 367.78 | 375.77 |
| 07/09/2002 | 376.52 | 376.52 | 374.52 | 375.52 |
| 07/10/2002 | 374.52 | 374.52 | 370.78 | 370.78 |
| 07/11/2002 | 368.53 | 374.52 | 368.28 | 374.52 |
| 07/12/2002 | 370.78 | 374.52 | 370.53 | 374.52 |
| 07/15/2002 | 369.03 | 373.52 | 369.03 | 373.52 |
| 07/16/2002 | 370.78 | 370.78 | 367.28 | 368.53 |
| 07/17/2002 | 368.28 | 372.03 | 368.28 | 371.28 |
| 07/18/2002 | 368.28 | 374.52 | 368.28 | 374.27 |
| 07/19/2002 | 368.28 | 372.03 | 367.28 | 369.78 |
| 07/22/2002 | 367.03 | 370.78 | 356.05 | 356.05 |
| 07/23/2002 | 353.55 | 360.79 | 349.8 | 359.04 |
| 07/24/2002 | 352.05 | 358.04 | 346.31 | 351.8 |
| 07/25/2002 | 351.8 | 357.04 | 349.55 | 349.55 |
| 07/26/2002 | 349.55 | 356.54 | 349.55 | 354.55 |
| 07/29/2002 | 349.55 | 355.8 | 349.55 | 355.8 |
| 07/30/2002 | 352.05 | 354.55 | 347.06 | 349.55 |
| 07/31/2002 | 349.55 | 353.8 | 347.06 | 353.8 |
| 08/01/2002 | 349.55 | 357.04 | 349.55 | 355.55 |
| 08/02/2002 | 355.55 | 357.04 | 352.05 | 352.3 |
| 08/05/2002 | 353.3 | 357.04 | 350.05 | 357.04 |
| 08/06/2002 | 352.05 | 359.54 | 352.05 | 353.8 |
| 08/07/2002 | 361.79 | 361.79 | 353.8 | 355.8 |
| 08/08/2002 | 354.55 | 358.79 | 353.3 | 358.79 |
| 08/09/2002 | 359.29 | 359.29 | 352.05 | 352.55 |
| 08/12/2002 | 352.3 | 355.55 | 352.3 | 353.3 |
| 08/13/2002 | 353.3 | 358.29 | 353.3 | 356.3 |
| 08/14/2002 | 357.04 | 357.04 | 355.8 | 357.04 |
| 08/15/2002 | 357.044 | 357.044 | 357.044 | 357.044 |
| 08/16/2002 | 357.04 | 364.78 | 357.04 | 362.04 |
| 08/19/2002 | 362.04 | 370.78 | 362.04 | 369.28 |
| 08/20/2002 | 370.53 | 371.78 | 366.28 | 371.78 |
| 08/21/2002 | 365.03 | 384.51 | 365.03 | 384.51 |
| 08/22/2002 | 384.26 | 384.26 | 368.53 | 380.26 |
| 08/23/2002 | 368.28 | 379.52 | 368.28 | 379.52 |
| 08/26/2002 | 368.53 | 376.27 | 368.53 | 373.27 |
| 08/27/2002 | 369.03 | 379.27 | 369.03 | 377.02 |
| 08/28/2002 | 371.53 | 376.52 | 371.53 | 374.52 |
| 08/29/2002 | 374.52 | 376.27 | 372.03 | 374.52 |
| 08/30/2002 | 376.52 | 378.27 | 373.27 | 375.77 |
| 09/02/2002 | 374.52 | 374.52 | 372.52 | 374.52 |
| 09/03/2002 | 372.27 | 374.52 | 370.28 | 370.28 |
| 09/04/2002 | 372.03 | 372.03 | 362.04 | 369.53 |
| 09/05/2002 | 373.77 | 375.77 | 368.78 | 373.27 |
| 09/06/2002 | 368.28 | 374.77 | 368.28 | 374.02 |
| 09/09/2002 | 364.53 | 374.02 | 364.53 | 369.78 |
| 09/10/2002 | 362.79 | 370.53 | 362.79 | 366.28 |
| 09/11/2002 | 369.28 | 370.28 | 363.54 | 368.28 |
| 09/12/2002 | 364.04 | 368.28 | 364.04 | 368.28 |
| 09/13/2002 | 367.28 | 368.53 | 367.03 | 367.03 |
| 09/16/2002 | 365.03 | 372.03 | 364.53 | 372.03 |
| 09/17/2002 | 370.03 | 372.03 | 364.53 | 368.28 |
| 09/18/2002 | 367.03 | 368.28 | 357.04 | 361.04 |
| 09/19/2002 | 357.04 | 363.54 | 357.04 | 361.79 |
| 09/20/2002 | 362.04 | 367.03 | 357.04 | 362.04 |
| 09/23/2002 | 361.79 | 362.29 | 359.54 | 362.04 |
| 09/24/2002 | 361.79 | 361.79 | 349.55 | 354.55 |
| 09/25/2002 | 349.55 | 352.05 | 344.81 | 349.55 |
| 09/26/2002 | 349.55 | 349.55 | 345.81 | 347.06 |
| 09/27/2002 | 347.06 | 349.55 | 339.57 | 340.82 |
| 09/30/2002 | 337.07 | 337.07 | 322.09 | 322.09 |
| 10/01/2002 | 324.59 | 329.58 | 307.11 | 307.86 |
| 10/02/2002 | 307.86 | 318.34 | 307.61 | 314.6 |
| 10/03/2002 | 314.6 | 314.6 | 312.1 | 314.6 |
| 10/04/2002 | 314.6 | 322.09 | 312.6 | 322.09 |
| 10/07/2002 | 314.6 | 314.6 | 310.1 | 313.6 |
| 10/08/2002 | 313.85 | 325.83 | 313.85 | 322.34 |
| 10/09/2002 | 326.58 | 328.08 | 317.1 | 328.08 |
| 10/10/2002 | 318.84 | 328.33 | 318.84 | 328.33 |
| 10/11/2002 | 324.59 | 332.08 | 324.59 | 332.08 |
| 10/14/2002 | 332.08 | 336.07 | 329.58 | 333.07 |
| 10/15/2002 | 330.83 | 337.07 | 329.58 | 329.58 |
| 10/16/2002 | 328.83 | 335.82 | 328.33 | 335.82 |
| 10/17/2002 | 332.08 | 357.04 | 331.83 | 357.04 |
| 10/18/2002 | 345.31 | 351.8 | 339.57 | 340.82 |
| 10/21/2002 | 346.81 | 357.04 | 336.32 | 357.04 |
| 10/22/2002 | 357.04 | 361.04 | 355.8 | 358.79 |
| 10/23/2002 | 355.05 | 359.54 | 343.06 | 345.81 |
| 10/24/2002 | 340.82 | 349.05 | 340.82 | 347.06 |
| 10/25/2002 | 339.57 | 353.05 | 339.57 | 353.05 |
| 10/28/2002 | 353.05 | 354.55 | 345.81 | 352.55 |
| 10/29/2002 | 346.56 | 349.55 | 346.56 | 349.55 |
| 10/30/2002 | 354.05 | 354.05 | 347.06 | 349.55 |
| 10/31/2002 | 349.55 | 359.04 | 349.55 | 351.05 |
| 11/01/2002 | 351.051 | 357.044 | 351.051 | 357.044 |
| 11/04/2002 | 357.04 | 359.04 | 349.55 | 358.29 |
| 11/05/2002 | 353.55 | 354.55 | 353.55 | 353.8 |
| 11/06/2002 | 352.8 | 355.8 | 351.8 | 352.05 |
| 11/07/2002 | 352.05 | 353.55 | 352.05 | 353.3 |
| 11/08/2002 | 355.55 | 355.55 | 352.05 | 354.55 |
| 11/11/2002 | 355.55 | 355.55 | 352.55 | 355.05 |
| 11/12/2002 | 352.05 | 355.8 | 352.05 | 355.8 |
| 11/13/2002 | 353.55 | 357.04 | 349.55 | 355.8 |
| 11/14/2002 | 355.8 | 358.29 | 352.8 | 358.29 |
| 11/15/2002 | 358.29 | 358.29 | 354.55 | 355.05 |
| 11/18/2002 | 354.55 | 356.54 | 354.55 | 354.8 |
| 11/19/2002 | 354.55 | 358.29 | 354.55 | 356.54 |
| 11/20/2002 | 354.55 | 358.29 | 354.55 | 358.29 |
| 11/21/2002 | 354.55 | 361.54 | 354.55 | 358.29 |
| 11/22/2002 | 358.29 | 368.03 | 358.29 | 362.54 |
| 11/25/2002 | 362.04 | 367.78 | 362.04 | 363.29 |
| 11/26/2002 | 362.29 | 369.28 | 362.29 | 369.28 |
| 11/27/2002 | 368.28 | 372.03 | 367.03 | 369.53 |
| 11/28/2002 | 364.53 | 371.78 | 363.54 | 369.78 |
| 11/29/2002 | 369.78 | 374.02 | 369.53 | 373.27 |
| 12/02/2002 | 374.52 | 374.52 | 370.03 | 373.27 |
| 12/03/2002 | 370.78 | 373.52 | 370.78 | 373.27 |
| 12/04/2002 | 369.53 | 373.27 | 369.53 | 373.27 |
| 12/05/2002 | 367.53 | 370.78 | 367.53 | 369.53 |
| 12/06/2002 | 369.528 | 369.528 | 368.529 | 368.529 |
| 12/09/2002 | 368.53 | 370.78 | 368.28 | 369.53 |
| 12/10/2002 | 369.28 | 372.27 | 369.28 | 370.78 |
| 12/11/2002 | 371.03 | 374.52 | 369.53 | 374.52 |
| 12/12/2002 | 376.52 | 376.52 | 370.78 | 374.52 |
| 12/13/2002 | 369.78 | 380.76 | 369.78 | 380.76 |
| 12/16/2002 | 374.77 | 377.02 | 374.77 | 375.77 |
| 12/17/2002 | 379.02 | 379.02 | 369.53 | 374.02 |
| 12/18/2002 | 379.27 | 379.27 | 369.53 | 374.52 |
| 12/19/2002 | 374.52 | 377.52 | 364.53 | 373.27 |
| 12/20/2002 | 374.52 | 374.52 | 365.78 | 374.52 |
| 12/23/2002 | 372.03 | 373.52 | 364.53 | 367.03 |
| 12/24/2002 | 7.17 | 7.17 | 7.17 | 7.17 |
| 12/25/2002 | 7.17 | 7.17 | 7.17 | 7.17 |
| 12/26/2002 | 7.17 | 7.17 | 7.17 | 7.17 |
| 12/27/2002 | 371.53 | 371.53 | 358.04 | 369.53 |
| 12/30/2002 | 368.78 | 368.78 | 357.54 | 368.78 |
| 12/31/2002 | 7.26 | 7.26 | 7.26 | 7.26 |