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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,051.3467
CLOSE 1,053.5573

Low

LOW 25

High

HIGH 1,335.79
DATEOPENHIGHLOWCLOSE
01/03/2005728.07760.53724.08758.78
01/04/2005757.28766.52742.05756.28
01/05/2005746.55753.79724.57727.82
01/06/2005727.82728.319727.82728.319
01/07/2005728.32739.06727.82734.06
01/10/2005729.07737.81729.07732.81
01/11/2005730.32755.29730.32749.04
01/12/2005756.53770.52750.54752.79
01/13/2005761.53770.52754.04770.52
01/14/2005756.53780.5752.29774.01
01/17/2005774.26786.5774.26780.75
01/18/2005786.5786.5774.76786.5
01/19/2005786.5798.98786.5798.98
01/20/2005792.74805.22790.24794.98
01/21/2005817.21817.21794.24798.98
01/24/2005804.72804.72789.99795.73
01/25/2005803.47818.95794.24814.96
01/26/2005829.94857.65823.45838.93
01/27/2005848.92855.16836.43852.66
01/28/2005840.43861.4840.43861.4
01/31/2005851.66864.15846.42848.92
02/01/2005848.92868.14848.92861.4
02/02/2005866.89891.36861.4868.89
02/03/2005872.64878.88868.89873.88
02/04/2005880.13883.87873.88877.63
02/07/2005873.88896.36873.88888.86
02/08/2005890.86896.36874.88895.11
02/09/2005887.12918.83887.12918.33
02/10/2005904.1915.08899.6901.6
02/11/2005900.1911.34898.85906.34
02/14/2005901.6913.83898.85900.35
02/15/2005900.1905.09892.86893.11
02/16/2005883.87927.07883.87927.07
02/17/2005918.08925.57907.59916.33
02/18/2005911.84954.53908.59947.54
02/21/2005931.31934.81909.09927.32
02/22/2005898.85921.32854.16911.34
02/23/2005898.85911.34891.36900.35
02/24/2005898.85911.34898.85908.34
02/25/2005901.85909.84901.85904.84
02/28/2005905.09910.09903.85907.34
03/01/2005916.08916.08905.34908.84
03/02/2005914.08922.57898.6919.58
03/03/2005918.83918.83899.6907.09
03/04/2005900.85909.34897.85909.34
03/07/2005909.34919.58908.84913.83
03/08/2005909.84917.33908.84910.09
03/09/2005911.59918.58911.59916.33
03/10/2005912.58916.33901.35905.09
03/11/2005905.09905.09888.86888.86
03/14/2005888.37898.6870.39873.88
03/15/2005874.13907.34861.65892.61
03/16/2005882.12889.11864.15867.89
03/17/2005873.88884.62836.43884.62
03/18/2005882.62885.37873.88873.88
03/21/2005873.88886.12871.39873.88
03/22/2005873.88885.12871.39871.39
03/23/2005883.62883.62871.39871.39
03/24/2005873.88886.87869.64886.87
03/25/200525252525
03/28/200525252525
03/29/2005886.37898.85879.63898.85
03/30/2005898.85923.82896.6923.82
03/31/2005923.82937.05915.83937.05
04/01/2005935.8936.3919.08928.81
04/04/2005911.59927.32911.09916.33
04/05/2005914.58933.31907.09911.34
04/06/2005911.34925.07911.34911.34
04/07/2005912.58924.57906.84917.58
04/08/2005913.83933.56912.09933.56
04/11/2005931.06936.3926.07936.3
04/12/2005933.31933.31926.82931.56
04/13/2005931.56946.04931.31946.04
04/14/2005934.06943.79926.82927.57
04/15/2005927.57936.3911.34920.07
04/18/2005920.07920.07905.59914.83
04/19/2005914.83936.05906.84928.81
04/20/2005928.81943.79928.81940.05
04/21/2005940.05948.79926.32948.79
04/22/2005948.79948.79941.3941.3
04/25/2005944.54948.79939.05948.79
04/26/2005940.05948.79940.05948.79
04/27/2005948.79953.53931.31938.8
04/28/2005936.55961.27917.58961.27
04/29/2005956.28999.97950.04999.97
05/02/20051,008.711,008.71966.27997.23
05/03/2005992.481,006.21983.49983.49
05/04/2005995.981,013.71982982
05/05/2005989.99998.97984.24984.24
05/06/2005984.99998.47984.24998.23
05/09/2005998.721,002.97983.99983.99
05/10/2005968.76990.98968.76977
05/11/2005977998.72973.76998.72
05/12/2005998.721,036.18992.481,031.18
05/13/20051,031.181,060.91,031.181,060.9
05/16/20051,060.91,107.091,060.91,078.62
05/17/20051,078.621,078.621,036.181,049.41
05/18/20051,049.411,064.891,043.671,053.65
05/19/20051,053.651,056.151,041.921,052.41
05/20/20051,052.411,056.151,041.171,054.9
05/23/20051,054.91,056.151,041.421,052.66
05/24/20051,052.661,090.861,050.411,069.88
05/25/20051,069.881,078.621,049.911,065.89
05/26/20051,065.891,070.131,056.151,059.9
05/27/20051,059.91,063.891,051.411,056.9
05/30/20051,056.91,065.891,056.91,064.14
05/31/20051,064.141,067.391,050.411,050.41
06/01/20051,050.411,061.141,036.431,059.9
06/02/20051,059.91,063.141,038.671,058.65
06/03/20051,058.651,058.651,045.171,052.41
06/06/20051,052.411,058.651,052.411,055.9
06/07/20051,055.91,063.391,053.651,061.14
06/08/20051,061.141,063.141,027.441,062.14
06/09/20051,062.141,063.641,054.91,054.9
06/10/20051,054.91,063.641,054.91,056.4
06/13/20051,056.41,063.641,048.661,048.66
06/14/20051,048.661,073.631,048.661,068.64
06/15/20051,068.641,088.611,041.171,051.16
06/16/20051,051.161,078.621,031.931,078.62
06/17/20051,078.621,094.61,062.391,094.6
06/20/20051,094.61,094.61,056.151,062.39
06/21/20051,062.391,068.391,054.91,061.14
06/22/20051,061.141,083.621,053.91,078.62
06/23/20051,078.621,078.621,061.141,074.88
06/24/20051,074.881,074.881,053.91,071.13
06/27/20051,071.131,071.131,058.651,063.64
06/28/20051,063.641,064.891,054.91,061.14
06/29/20051,061.141,066.141,054.91,057.4
06/30/20051,057.41,098.61,057.41,098.6
07/01/20051,098.61,104.841,073.631,104.84
07/04/20051,104.841,104.841,079.871,084.37
07/05/20051,084.371,123.571,068.391,118.57
07/06/20051,118.571,123.571,081.621,086.11
07/07/20051,086.111,089.861,038.671,076.87
07/08/20051,076.871,086.361,052.661,069.88
07/11/20051,069.881,080.871,066.141,078.87
07/12/20051,078.871,081.121,067.391,076.13
07/13/20051,076.131,092.111,063.641,091.11
07/14/20051,091.111,091.111,077.371,091.11
07/15/20051,091.111,092.351,075.381,086.11
07/18/20051,086.111,086.111,061.391,067.39
07/19/20051,067.391,082.121,067.391,078.62
07/20/20051,078.621,086.111,071.631,086.11
07/21/20051,086.111,103.591,086.111,098.6
07/22/20051,098.61,113.581,087.611,113.58
07/25/20051,113.581,113.581,089.611,101.09
07/26/20051,101.091,101.091,086.361,093.6
07/27/20051,093.61,106.091,088.861,106.09
07/28/20051,106.091,122.821,092.61,122.82
07/29/20051,122.821,123.571,103.841,111.08
08/01/20051,111.081,126.061,106.591,121.07
08/02/20051,121.071,123.571,102.841,104.84
08/03/20051,104.841,122.071,104.841,108.58
08/04/20051,108.581,173.51,108.581,153.78
08/05/20051,153.781,224.441,153.781,224.44
08/08/20051,224.441,278.371,208.461,245.16
08/09/20051,245.161,245.161,198.721,223.44
08/10/20051,223.441,260.891,213.451,236.67
08/11/20051,236.671,269.631,217.21,233.17
08/12/20051,233.171,247.661,168.511,182.24
08/15/20051,182.241,210.71,182.241,198.47
08/16/20051,198.471,209.211,1741,193.23
08/17/20051,193.231,198.221,161.021,173.5
08/18/20051,173.51,178.491,148.531,148.53
08/19/20051,148.531,165.261,138.551,138.55
08/22/20051,138.551,1711,136.551,161.02
08/23/20051,161.021,182.741,143.541,143.54
08/24/20051,143.541,160.771,139.051,148.53
08/25/20051,148.531,174.751,143.791,161.27
08/26/20051,161.271,185.741,132.051,132.05
08/29/20051,132.051,156.021,132.051,143.54
08/30/20051,143.541,158.271,129.061,149.78
08/31/20051,149.781,160.021,138.81,157.27
09/01/20051,157.271,197.721,148.031,183.49
09/02/20051,183.491,197.721,167.761,171
09/05/20051,1711,192.231,157.521,171
09/06/20051,1711,199.221,164.511,199.22
09/07/20051,199.221,206.211,176.51,188.48
09/08/20051,188.481,201.961,179.241,180.99
09/09/20051,198.721,220.691,198.721,209.7
09/12/20051,209.71,217.451,182.491,203.46
09/13/20051,203.461,205.711,181.741,185.74
09/14/20051,185.741,209.951,185.741,203.46
09/15/20051,203.461,219.691,198.471,219.69
09/16/20051,219.691,231.931,202.211,202.21
09/19/20051,202.211,262.141,202.211,248.41
09/20/20051,248.411,298.341,238.671,298.34
09/21/20051,298.341,335.791,258.391,267.13
09/22/20051,267.131,284.611,254.651,254.65
09/23/20051,254.651,277.121,237.421,237.42
09/26/20051,237.421,272.131,237.421,249.65
09/27/20051,249.651,275.871,243.661,275.87
09/28/20051,275.871,297.091,264.631,274.62
09/29/20051,274.621,295.841,262.141,268.38
09/30/20051,268.381,293.351,260.891,260.89
10/03/20051,260.891,294.61,260.891,260.89
10/04/20051,260.891,270.881,240.671,265.88
10/05/20051,265.881,290.851,265.881,288.35
10/06/20051,288.351,288.351,242.661,272.13
10/07/20051,272.131,282.111,259.641,265.88
10/10/20051,265.881,278.371,255.91,255.9
10/11/20051,255.91,288.351,255.91,263.39
10/12/20051,263.391,282.111,259.641,260.89
10/13/20051,260.891,267.131,210.951,210.95
10/14/20051,210.951,229.181,185.991,190.98
10/17/20051,190.981,204.711,181.491,204.71
10/18/20051,194.471,204.711,180.991,202.21
10/19/20051,202.211,202.211,134.051,185.99
10/20/20051,185.991,203.461,185.991,200.22
10/21/20051,200.221,200.221,167.261,188.48
10/24/20051,188.481,202.961,1761,202.96
10/25/20051,202.961,257.141,202.961,220.94
10/26/20051,220.941,243.411,193.481,194.97
10/27/20051,194.971,222.191,184.991,196.22
10/28/20051,196.221,209.71,185.991,195.22
10/31/20051,195.221,210.451,180.991,210.45
11/01/20051,210.451,227.931,200.971,209.21
11/02/20051,209.211,210.951,188.481,210.95
11/03/20051,210.951,220.941,201.211,214.2
11/04/20051,214.21,220.941,186.731,220.94
11/07/20051,220.941,283.361,201.961,283.36
11/08/20051,283.361,297.091,233.671,247.16
11/09/20051,247.161,248.161,225.931,247.16
11/10/20051,247.161,248.411,225.681,225.68
11/11/20051,225.681,247.161,223.441,243.41
11/14/20051,243.411,246.911,223.441,223.44
11/15/20051,223.441,223.441,206.211,208.46
11/16/20051,208.461,223.441,208.461,219.69
11/17/20051,219.691,237.671,197.221,208.46
11/18/20051,208.461,240.921,198.471,237.92
11/21/20051,237.921,237.921,202.711,223.44
11/22/20051,223.441,228.181,211.951,215.45
11/23/20051,215.451,219.691,201.211,204.46
11/24/20051,204.461,210.951,192.731,200.97
11/25/20051,200.971,208.711,200.971,206.21
11/28/20051,206.211,208.961,174.251,178.74
11/29/20051,178.741,192.981,178.741,179.74
11/30/20051,179.741,184.491,163.511,166.51
12/01/20051,166.511,185.241,134.051,184.99
12/02/20051,184.991,184.991,132.31,157.52
12/05/20051,157.521,170.251,144.291,151.78
12/06/20051,151.781,193.231,145.291,158.02
12/07/20051,158.021,198.471,158.021,168.01
12/08/20051,168.011,184.241,145.791,145.79
12/09/20051,145.791,153.531,114.081,128.06
12/12/20051,128.061,156.021,128.061,131.06
12/13/20051,131.061,139.791,128.561,132.3
12/14/20051,132.31,132.31,115.081,132.3
12/15/20051,132.31,136.051,121.071,128.56
12/16/20051,128.561,163.011,128.561,163.01
12/19/20051,163.011,168.511,156.771,161.02
12/20/20051,161.021,163.011,136.051,153.78
12/21/20051,153.781,163.011,140.291,161.02
12/22/20051,161.021,161.021,148.531,151.03
12/23/20051,151.031,180.491,148.531,176.25
12/26/20051,176.2471,176.2471,176.2471,176.247
12/27/20051,176.251,185.991,165.761,170.5
12/28/20051,170.51,179.741,156.521,179.74
12/29/20051,179.741,179.741,152.781,157.77
12/30/20051,157.771,195.471,148.531,195.47