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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 582.6615

CLOSE 585.1639

Low

LOW 22.16

High

HIGH 748.79

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	22.16	22.16	22.16	22.16
01/02/2004	468.15	483.88	467.15	483.13
01/05/2004	483.13	490.12	476.39	490.12
01/06/2004	490.124	490.623	490.124	490.623
01/07/2004	490.62	498.86	482.63	498.86
01/08/2004	496.87	499.11	487.63	497.86
01/09/2004	496.87	496.87	490.62	496.87
01/12/2004	491.12	498.11	491.12	498.11
01/13/2004	498.11	515.34	492.37	515.34
01/14/2004	501.86	510.6	499.36	508.6
01/15/2004	508.1	511.1	505.11	506.85
01/16/2004	506.6	509.35	504.36	509.35
01/19/2004	507.35	511.85	504.36	511.1
01/20/2004	507.6	512.1	505.35	512.1
01/21/2004	512.1	513.09	507.6	507.85
01/22/2004	512.1	512.1	504.36	508.1
01/23/2004	506.35	509.35	498.86	498.86
01/26/2004	489.87	506.6	489.87	495.12
01/27/2004	495.62	525.08	495.62	524.33
01/28/2004	521.58	523.08	511.85	521.58
01/29/2004	518.09	521.83	511.6	521.33
01/30/2004	511.1	521.83	511.1	519.34
02/02/2004	519.34	521.83	503.61	503.61
02/03/2004	504.36	518.84	504.36	516.84
02/04/2004	519.09	519.09	508.1	511.85
02/05/2004	511.85	521.58	511.6	521.58
02/06/2004	516.84	521.33	512.35	518.84
02/09/2004	513.84	520.59	513.34	519.34
02/10/2004	519.34	548.05	516.84	533.57
02/11/2004	534.32	561.53	534.32	558.04
02/12/2004	553.04	571.52	553.04	562.28
02/13/2004	560.53	562.78	552.04	561.78
02/16/2004	561.78	561.78	550.8	555.79
02/17/2004	559.79	568.02	552.04	561.78
02/18/2004	559.29	565.78	556.79	565.78
02/19/2004	561.28	567.28	561.03	561.03
02/20/2004	560.78	564.28	560.78	563.03
02/23/2004	561.78	566.53	561.03	564.78
02/24/2004	564.28	568.02	562.03	564.28
02/25/2004	564.28	564.78	561.78	564.28
02/26/2004	562.28	566.78	561.03	566.28
02/27/2004	562.53	573.52	562.53	573.52
03/01/2004	571.77	571.77	566.28	566.28
03/02/2004	566.28	574.02	566.28	574.02
03/03/2004	570.52	584.25	570.52	581.76
03/04/2004	586.5	588.5	577.76	580.01
03/05/2004	580.01	592.74	577.26	592.74
03/08/2004	591.74	598.24	588	589.5
03/09/2004	592.99	592.99	586.25	586.75
03/10/2004	586.75	588	581.26	587.25
03/11/2004	581.76	590.75	578.01	590.25
03/12/2004	574.27	587.5	569.27	574.52
03/15/2004	570.52	579.26	570.52	576.76
03/16/2004	574.27	576.76	571.77	576.76
03/17/2004	576.76	584	574.27	581.76
03/18/2004	575.02	586.5	574.27	577.76
03/19/2004	575.02	581.26	573.02	576.51
03/22/2004	578.01	578.01	569.27	572.77
03/23/2004	568.77	570.27	563.03	563.03
03/24/2004	561.78	566.78	550.55	559.29
03/25/2004	550.55	563.03	550.55	558.54
03/26/2004	556.04	556.79	550.55	553.04
03/29/2004	551.05	551.79	531.32	541.81
03/30/2004	537.56	546.55	536.81	544.31
03/31/2004	546.8	559.04	544.31	559.04
04/01/2004	559.29	568.02	552.79	564.03
04/02/2004	564.03	564.03	558.04	558.29
04/05/2004	559.04	566.53	558.04	564.78
04/06/2004	560.53	571.77	560.53	568.27
04/07/2004	566.78	574.27	566.78	574.27
04/08/2004	568.02	572.77	568.02	572.77
04/09/2004	27.33	27.33	27.33	27.33
04/12/2004	27.33	27.33	27.33	27.33
04/13/2004	573.77	576.26	565.28	568.02
04/14/2004	565.28	573.77	556.29	561.53
04/15/2004	556.29	564.78	556.29	556.79
04/16/2004	558.04	560.78	556.79	556.79
04/19/2004	555.54	555.54	539.06	539.31
04/20/2004	542.31	545.8	530.57	530.57
04/21/2004	531.57	531.57	516.84	518.09
04/22/2004	518.34	527.58	518.09	518.09
04/23/2004	519.84	521.83	516.84	520.59
04/26/2004	524.83	529.32	523.58	524.33
04/27/2004	526.83	534.07	523.83	531.82
04/28/2004	534.32	534.82	528.08	533.82
04/29/2004	533.07	535.57	529.32	531.82
04/30/2004	536.81	536.81	519.59	519.59
05/03/2004	524.08	525.83	520.84	524.33
05/04/2004	520.84	525.58	519.59	524.08
05/05/2004	522.08	529.32	521.83	525.58
05/06/2004	524.08	527.58	523.58	527.08
05/07/2004	526.08	529.07	523.33	525.58
05/10/2004	525.08	525.08	519.84	521.83
05/11/2004	521.83	529.32	521.83	523.83
05/12/2004	507.6	513.59	505.6	506.6
05/13/2004	500.61	508.85	499.36	499.36
05/14/2004	499.11	507.1	494.62	494.62
05/17/2004	489.38	499.11	489.38	494.87
05/18/2004	494.62	510.1	494.62	510.1
05/19/2004	510.6	514.34	499.61	503.86
05/20/2004	500.61	506.85	499.61	503.61
05/21/2004	504.36	504.36	493.87	493.87
05/24/2004	496.87	504.36	495.87	503.11
05/25/2004	499.36	501.86	494.62	494.62
05/26/2004	495.62	501.61	495.62	496.37
05/27/2004	496.37	498.86	495.62	497.12
05/28/2004	496.87	496.87	494.37	495.12
05/31/2004	498.36	498.36	494.62	498.11
06/01/2004	496.87	499.36	480.14	494.37
06/02/2004	494.37	498.11	483.13	491.87
06/03/2004	495.62	511.6	487.63	500.11
06/04/2004	500.61	520.34	500.61	518.34
06/07/2004	509.6	524.33	509.6	519.34
06/08/2004	516.09	534.07	516.09	534.07
06/09/2004	531.82	531.82	507.35	509.35
06/10/2004	510.35	519.59	503.61	504.61
06/11/2004	504.36	511.1	501.86	503.11
06/14/2004	503.36	509.1	502.61	502.61
06/15/2004	506.85	506.85	503.11	505.6
06/16/2004	506.85	506.85	503.11	503.36
06/17/2004	506.85	506.85	498.86	498.86
06/18/2004	498.36	506.35	498.36	503.11
06/21/2004	506.35	511.85	500.61	508.35
06/22/2004	509.6	514.34	508.1	513.09
06/23/2004	514.59	526.83	511.85	519.84
06/24/2004	516.84	525.08	516.84	521.83
06/25/2004	519.59	524.08	516.84	523.08
06/28/2004	523.08	525.58	521.08	525.58
06/29/2004	526.83	529.32	523.08	529.32
06/30/2004	529.07	529.07	524.33	524.33
07/01/2004	524.33	525.83	523.08	524.33
07/02/2004	524.33	524.33	520.59	521.83
07/05/2004	520.59	524.33	520.59	524.08
07/06/2004	524.33	528.08	522.33	525.08
07/07/2004	528.08	541.81	526.83	541.81
07/08/2004	541.81	564.28	536.81	564.28
07/09/2004	566.78	574.27	562.03	574.27
07/12/2004	569.27	574.27	555.54	560.53
07/13/2004	555.79	560.28	554.29	555.04
07/14/2004	549.8	556.79	549.8	556.79
07/15/2004	556.79	570.52	555.04	570.52
07/16/2004	570.52	570.52	560.03	562.53
07/19/2004	559.29	569.02	559.29	569.02
07/20/2004	562.78	569.27	562.78	569.27
07/21/2004	569.27	573.77	565.53	571.77
07/22/2004	571.77	580.51	569.27	580.51
07/23/2004	577.26	587	577.26	587
07/26/2004	585.5	589.5	584.25	586.75
07/27/2004	575.02	586.5	575.02	583.01
07/28/2004	581.76	586	575.52	580.51
07/29/2004	575.02	586.75	571.77	585.25
07/30/2004	589.25	592.99	579.26	589.25
08/02/2004	579.76	586.5	571.77	585.25
08/03/2004	584.25	589.25	574.27	588
08/04/2004	591.74	591.74	579.51	586.75
08/05/2004	588	594.24	588	594.24
08/06/2004	588.5	599.23	586.75	589.25
08/09/2004	584	589	584	587.25
08/10/2004	587.25	593.99	586.75	588.25
08/11/2004	592.99	593.74	587.5	588
08/12/2004	586.75	592.99	579.51	592.99
08/13/2004	582.01	592.74	578.26	584
08/16/2004	584.004	584.004	582.006	582.006
08/17/2004	582.01	589	580.51	582.01
08/18/2004	579.26	592.99	579.26	584.25
08/19/2004	581.76	586.75	580.51	582.26
08/20/2004	574.27	586.75	574.27	579.76
08/23/2004	581.76	589.25	580.51	586.75
08/24/2004	588	596.74	588	593.49
08/25/2004	585.75	595.49	585.75	590.5
08/26/2004	596.74	598.99	590.75	593.24
08/27/2004	592.99	596.74	592.99	596.74
08/30/2004	591	596.49	589.25	593.49
08/31/2004	589.5	594.74	589.5	594.74
09/01/2004	594.74	596.74	590.75	596.74
09/02/2004	595.99	599.23	595.49	597.74
09/03/2004	599.23	604.73	592.99	604.73
09/06/2004	606.48	609.22	599.98	606.73
09/07/2004	601.73	604.23	599.23	602.98
09/08/2004	602.98	606.97	601.48	606.23
09/09/2004	599.23	606.23	599.23	602.98
09/10/2004	603.48	614.72	603.48	614.22
09/13/2004	614.47	638.93	614.47	638.93
09/14/2004	636.69	653.92	636.69	653.92
09/15/2004	653.92	653.92	639.18	649.17
09/16/2004	636.94	653.92	636.94	653.92
09/17/2004	640.43	653.42	640.43	646.67
09/20/2004	650.17	651.67	637.69	648.92
09/21/2004	648.67	653.92	642.68	653.92
09/22/2004	653.92	661.66	649.17	661.66
09/23/2004	655.41	661.66	654.16	661.66
09/24/2004	656.66	674.14	656.66	674.14
09/27/2004	672.64	674.14	659.16	672.89
09/28/2004	670.64	683.13	670.39	676.64
09/29/2004	676.89	689.12	676.89	685.37
09/30/2004	679.38	684.13	677.88	680.38
10/01/2004	678.13	682.88	678.13	679.13
10/04/2004	679.38	681.13	677.88	679.13
10/05/2004	677.14	679.13	671.64	672.14
10/06/2004	671.64	674.14	661.9	670.39
10/07/2004	669.15	669.15	649.42	652.17
10/08/2004	656.66	656.66	650.17	650.17
10/11/2004	652.17	661.66	650.42	651.92
10/12/2004	651.917	652.167	651.917	652.167
10/13/2004	652.17	665.4	651.67	665.4
10/14/2004	666.65	679.13	664.15	674.14
10/15/2004	667.9	673.64	666.65	673.64
10/18/2004	674.64	683.38	665.65	672.89
10/19/2004	660.66	671.64	660.66	666.65
10/20/2004	667.65	667.9	660.66	667.9
10/21/2004	671.14	671.64	664.9	670.64
10/22/2004	661.66	669.15	660.91	665.4
10/25/2004	662.4	666.65	654.41	665.9
10/26/2004	657.91	673.39	657.91	671.89
10/27/2004	674.14	676.64	668.4	676.64
10/28/2004	669.4	677.88	669.4	677.88
10/29/2004	669.64	679.13	665.9	678.88
11/01/2004	678.883	678.883	677.634	677.634
11/02/2004	677.63	684.13	669.64	674.14
11/03/2004	676.64	685.87	676.64	685.87
11/04/2004	686.12	705.35	683.88	705.35
11/05/2004	711.59	724.57	707.85	709.09
11/08/2004	709.09	710.34	707.35	708.35
11/09/2004	704.1	708.35	700.61	706.6
11/10/2004	709.09	709.09	700.61	700.61
11/11/2004	701.6	701.6	686.62	699.11
11/12/2004	692.37	702.85	692.37	695.86
11/15/2004	691.12	698.61	686.87	696.61
11/16/2004	692.87	699.11	692.87	696.61
11/17/2004	696.61	705.35	693.36	705.1
11/18/2004	696.61	711.59	696.61	711.59
11/19/2004	706.85	724.08	706.85	724.08
11/22/2004	724.08	729.07	719.08	727.82
11/23/2004	724.08	731.57	724.08	728.07
11/24/2004	724.57	744.05	724.57	741.3
11/25/2004	744.05	744.05	734.06	734.81
11/26/2004	737.81	737.81	723.33	726.57
11/29/2004	724.08	726.57	722.08	725.82
11/30/2004	725.07	726.57	721.58	721.58
12/01/2004	724.08	724.08	711.59	717.83
12/02/2004	713.09	723.33	713.09	723.33
12/03/2004	718.08	726.57	718.08	726.57
12/06/2004	726.572	726.572	724.075	724.075
12/07/2004	724.08	724.08	716.09	718.58
12/08/2004	718.582	723.576	718.582	723.576
12/09/2004	723.58	723.58	714.09	714.09
12/10/2004	711.59	711.59	701.85	711.59
12/13/2004	717.58	717.58	707.35	708.1
12/14/2004	708.1	711.59	692.87	709.09
12/15/2004	705.35	716.58	705.35	710.34
12/16/2004	715.34	715.34	710.59	711.59
12/17/2004	711.59	715.34	711.59	715.34
12/20/2004	711.84	719.08	711.59	719.08
12/21/2004	714.34	719.08	714.09	718.83
12/22/2004	719.08	729.07	716.58	729.07
12/23/2004	720.83	748.79	720.33	736.81
12/24/2004	736.809	736.809	735.311	735.311
12/27/2004	735.31	741.05	716.58	724.08
12/28/2004	719.58	736.56	719.58	736.56
12/29/2004	729.57	743.8	729.57	740.8
12/30/2004	741.55	742.8	734.06	739.06
12/31/2004	739.056	739.056	728.07	728.07

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High