Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Colonial SFL SOCIMI S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COL.MC: Colonial SFL SOCIMI S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 387.2819
CLOSE 388.874

Low

LOW 7.26

High

HIGH 499.11
DATEOPENHIGHLOWCLOSE
01/01/20037.267.267.267.26
01/02/2003364.53374.52359.79374.52
01/03/2003374.52374.52367.03371.53
01/06/2003371.525372.025371.525372.025
01/07/2003372.03372.03365.03368.28
01/08/2003368.03368.28364.78368.28
01/09/2003367.03368.28364.78368.28
01/10/2003368.03369.53361.29369.53
01/13/2003369.53369.78361.04361.79
01/14/2003360.04360.79352.8360.79
01/15/2003364.29364.29359.04362.04
01/16/2003362.04365.03358.79361.79
01/17/2003358.29359.54355.8359.54
01/20/2003362.04362.04357.04359.54
01/21/2003359.54362.04357.04359.54
01/22/2003362.04363.54359.04362.79
01/23/2003363.29364.53360.79362.79
01/24/2003362.79362.79360.79362.79
01/27/2003362.79363.29349.8352.3
01/28/2003352.3365.03352.3365.03
01/29/2003365.03370.28355.8370.28
01/30/2003370.28375.77363.79374.52
01/31/2003369.03372.03369.03371.78
02/03/2003362.79370.28362.79363.54
02/04/2003361.29367.03359.54367.03
02/05/2003362.54364.04357.04360.04
02/06/2003359.79361.29353.55354.55
02/07/2003352.3353.05349.8351.55
02/10/2003352.05352.05346.56349.55
02/11/2003349.55354.8347.06352.05
02/12/2003355.55355.55352.05354.55
02/13/2003352.3356.3352.3355.8
02/14/2003354.55354.55352.3353.3
02/17/2003352.3358.29352.3358.29
02/18/2003354.8358.04354.8355.05
02/19/2003356.54358.04355.05355.8
02/20/2003355.55362.04355.3359.79
02/21/2003357.54364.29357.54362.04
02/24/2003358.79364.04358.79363.54
02/25/2003364.29364.53360.29364.29
02/26/2003364.53370.78363.29369.53
02/27/2003368.03378.52368.03377.27
02/28/2003374.77378.77374.77378.27
03/03/2003371.28379.02371.28374.02
03/04/2003374.02374.27367.03368.78
03/05/2003372.52372.52363.29366.78
03/06/2003363.04363.04359.54361.04
03/07/2003359.54362.29359.54362.29
03/10/2003360.54373.02360.29362.04
03/11/2003371.03371.03358.29358.29
03/12/2003357.04365.78357.04363.54
03/13/2003359.79364.04357.54360.29
03/14/2003357.79371.28357.79369.03
03/17/2003369.53369.53359.79362.29
03/18/2003362.04368.03357.79357.79
03/19/2003358.29361.79358.29361.79
03/20/2003357.54362.04357.54361.79
03/21/2003358.79367.03358.79361.54
03/24/2003361.54369.03361.04362.79
03/25/2003359.04366.03358.54362.29
03/26/2003359.04367.03359.04365.78
03/27/2003367.53373.27366.28373.02
03/28/2003373.27374.52370.03374.52
03/31/2003368.28374.52368.28374.52
04/01/2003374.52374.52369.53371.28
04/02/2003369.78374.02369.78372.03
04/03/2003374.27378.27371.03378.27
04/04/2003373.77380.76373.77380.76
04/07/2003374.52384.51374.52384.51
04/08/2003386.51389.25380.76389.25
04/09/2003388.25388.25382.51384.76
04/10/2003384.76385.26380.76385.26
04/11/2003384.51387.01380.76385.51
04/14/2003385.76389.5383.51389
04/15/2003381.01385.76377.52379.52
04/16/2003382.01382.01376.02378.77
04/17/2003377.52380.26376.02377.02
04/18/200310101010
04/21/200310101010
04/22/2003382.01382.01377.02382.01
04/23/2003377.02377.02373.27373.52
04/24/2003372.03378.27372.03376.02
04/25/2003381.51381.51375.77377.02
04/28/2003376.27382.01376.27382.01
04/29/2003381.76383.26376.52379.27
04/30/2003378.27383.26378.27380.76
05/01/2003380.764380.764380.764380.764
05/02/2003380.76380.76377.27378.77
05/05/2003379.02383.26379.02383.26
05/06/2003380.01386.26380.01380.76
05/07/2003378.52385.26378.52378.52
05/08/2003378.27385.76375.27375.27
05/09/2003379.52379.52377.02378.52
05/12/2003377.27379.27377.27377.52
05/13/2003376.02380.76376.02378.77
05/14/2003377.27392377.27389.25
05/15/2003382.01388.5381.76384.51
05/16/2003378.77384.51378.27384.51
05/19/2003377.27387.01377.27384.26
05/20/2003382.26384.51379.77380.76
05/21/2003380.01383.01378.27379.52
05/22/2003380.76386.26380.26380.26
05/23/2003379.52385.26379.52382.51
05/26/2003380.26383.26380.26381.26
05/27/2003380.51385.76380.51385.76
05/28/2003382.01389.25382.01388.25
05/29/2003384.51389.25384.51389.25
05/30/2003389.25389.25384.51389.25
06/02/2003385.01389.5385.01388.75
06/03/2003387.01388.25386.26386.26
06/04/2003388388387.01387.76
06/05/2003387.26388.25383.51384.01
06/06/2003385.76387.01384.01386.76
06/09/2003384.51386.51384.51386.26
06/10/2003385.76386.51384.51384.51
06/11/2003383.51384.26382.01382.76
06/12/2003382.01382.01376.52378.02
06/13/2003376.27377.02374.27374.27
06/16/2003374.52374.52369.53372.27
06/17/2003373.27381.76372.27378.27
06/18/2003379.52381.51374.77379.52
06/19/2003379.52385.76379.52385.76
06/20/2003387.01394.25383.26394.25
06/23/2003393.5394387.01393.25
06/24/2003393.25394.25389.5394.25
06/25/2003393.25394.5390.5394.5
06/26/2003393.25393.75392.5392.75
06/27/2003389.5394389.5393.5
06/30/2003394.25394.5391394.5
07/01/2003392.5395392.5394.5
07/02/2003393.5396.74393.5396.74
07/03/2003396.49398.24381.76384.51
07/04/2003384.51391.25383.51391.25
07/07/2003385.76399.24385.51395.74
07/08/2003398.24398.24392394.5
07/09/2003396.49397.74394.5394.5
07/10/2003394.5395.25393.25393.25
07/11/2003393.25395.74389.5393.25
07/14/2003396.49399.49392398.74
07/15/2003394.75401.49394.75395.74
07/16/2003395.74398.49393.5398.49
07/17/2003397.99399.49396.99398.24
07/18/2003399.24399.24394.5398.24
07/21/2003394.5399.49392396.99
07/22/2003394.5399.49393.25399.49
07/23/2003399.49401.99396.99399.74
07/24/2003396.99404.48396.99404.48
07/25/2003404.48408.98402.49408.98
07/28/2003405.48409.23399.74409.23
07/29/2003404.98406.98404.48404.98
07/30/2003404.48406.73404.48404.48
07/31/2003404.48409.23404.48406.98
08/01/2003404.98409.48404.98406.98
08/04/2003409.48409.48403.24406.98
08/05/2003406.98410.48399.49406.98
08/06/2003406.98416.72404.48416.72
08/07/2003418.47418.47407.73412.97
08/08/2003411.97418.22411.97414.47
08/11/2003414.47416.97413.22415.72
08/12/2003416.97418.47414.47414.47
08/13/2003414.47416.97411.97414.97
08/14/2003414.97414.97412.47412.47
08/15/2003412.473412.473411.974411.974
08/18/2003411.97413.97404.73406.98
08/19/2003411.97411.97401.99404.48
08/20/2003404.48411.97400.49411.97
08/21/2003411.97421.71411.97421.71
08/22/2003421.71421.71415.72421.21
08/25/2003421.71421.71416.97421.71
08/26/2003421.71421.71417.97418.22
08/27/2003417.72421.21417.72419.46
08/28/2003417.47421.71414.72421.71
08/29/2003416.97420.71416.97420.71
09/01/2003417.22420.71411.97411.97
09/02/2003412.22419.46411.97419.46
09/03/2003418.22421.96416.97416.97
09/04/2003418.22423.96418.22423.21
09/05/2003420.71423.96416.97419.46
09/08/2003416.97419.46416.97417.97
09/09/2003414.97418.22414.97416.97
09/10/2003416.97424.46416.97424.46
09/11/2003424.46424.71417.47424.46
09/12/2003419.96423.96417.47423.21
09/15/2003418.22423.21416.97423.21
09/16/2003417.22421.21405.98409.98
09/17/2003405.98416.72404.73415.47
09/18/2003414.47416.22408.23413.22
09/19/2003408.48412.72408.48412.72
09/22/2003410.23412.97409.98409.98
09/23/2003410.73412.72404.98404.98
09/24/2003407.73410.73407.73409.48
09/25/2003409.48410.73408.23409.48
09/26/2003408.23411.97406.98411.23
09/29/2003411.23412.97404.98410.73
09/30/2003408.48412.72408.48408.98
10/01/2003411.97414.47408.98414.47
10/02/2003409.73415.22409.73414.47
10/03/2003413.97415.72413.97413.97
10/06/2003414.47418.22414.47414.72
10/07/2003413.97418.22411.97411.97
10/08/2003411.97416.97409.48415.72
10/09/2003410.98418.22410.98414.47
10/10/2003416.97416.97409.48409.98
10/13/2003409.48416.72409.48413.22
10/14/2003411.23415.72411.23415.47
10/15/2003415.72415.72412.72413.22
10/16/2003412.22416.47412.22415.97
10/17/2003418.22421.96412.72412.72
10/20/2003419.21421.46413.22421.46
10/21/2003420.71421.71415.22419.46
10/22/2003419.46421.71415.97415.97
10/23/2003414.47415.97413.47415.22
10/24/2003419.96430.7415.97430.7
10/27/2003424.71427.95416.72417.72
10/28/2003417.72422.21416.22418.72
10/29/2003421.96423.21417.22422.96
10/30/2003415.72416.97411.97416.47
10/31/2003410.73418.22410.73418.22
11/03/2003415.97417.72415.72415.72
11/04/2003415.72418.72414.47418.72
11/05/2003418.22420.46415.97417.97
11/06/2003416.22424.46416.22424.46
11/07/2003420.71429.45417.97429.45
11/10/2003424.46436.94424.46436.94
11/11/2003432.2435.69426.21427.2
11/12/2003432.95435.94429.45432.45
11/13/2003432.45436.94432.45436.94
11/14/2003435.69446.93433.2446.93
11/17/2003439.69448.18436.44447.43
11/18/2003444.43446.93440.69444.43
11/19/2003444.43444.43436.94441.94
11/20/2003429.7444.43429.7444.43
11/21/2003443.18443.93437.69441.94
11/24/2003439.44441.94436.94441.94
11/25/2003444.18444.93439.69444.93
11/26/2003441.19446.93441.19446.68
11/27/2003441.94445.68441.94443.18
11/28/2003444.43446.43443.18446.43
12/01/2003443.18457.92443.18457.92
12/02/2003450.67468.15450.67467.65
12/03/2003464.41467.9458.17466.65
12/04/2003463.66473.4458.91459.41
12/05/2003454.92461.41450.92460.41
12/08/2003460.412460.412450.674450.674
12/09/2003450.67463.16450.67461.91
12/10/2003460.66473.9460.66470.4
12/11/2003467.4485.63467.4485.63
12/12/2003466.65485.38466.65484.38
12/15/2003481.88485.13477.39481.88
12/16/2003484.88499.11478.14499.11
12/17/2003490.37494.37485.88494.12
12/18/2003494.12494.12480.89485.63
12/19/2003482.13486.88482.13485.63
12/22/2003485.63486.38480.39483.88
12/23/2003483.38484.88480.39481.14
12/24/200322.2722.2722.2722.27
12/25/200322.2722.2722.2722.27
12/26/200322.2722.2722.2722.27
12/29/2003480.39480.89474.64478.14
12/30/2003470.15479.39470.15474.39
12/31/200322.1622.1622.1622.16