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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,201.4813
CLOSE 1,198.7633

Low

LOW 469.4

High

HIGH 2,026.16
DATEOPENHIGHLOWCLOSE
01/01/20071,597.381,597.381,597.381,597.38
01/02/20071,640.41,681.61,636.661,672.86
01/03/20071,696.581,696.581,656.631,684.1
01/04/20071,684.11,692.841,639.161,666.62
01/05/20071,641.651,675.361,641.651,669.12
01/08/20071,661.631,671.611,647.91,664.12
01/09/20071,651.641,666.621,651.641,660.38
01/10/20071,655.391,664.121,632.911,642.9
01/11/20071,650.391,661.631,647.91,655.39
01/12/20071,652.891,661.631,631.671,661.63
01/15/20071,666.621,741.531,666.621,737.78
01/16/20071,745.271,777.731,737.781,746.52
01/17/20071,747.771,792.711,742.771,775.23
01/18/20071,791.461,807.691,7591,767.74
01/19/20071,777.731,941.271,777.731,930.03
01/22/20071,962.492,026.161,837.651,841.4
01/23/20071,845.141,891.331,831.411,847.64
01/24/20071,847.641,861.371,826.421,840.15
01/25/20071,855.131,855.131,796.461,806.44
01/26/20071,783.971,785.221,761.51,772.74
01/29/20071,772.741,785.221,735.281,744.02
01/30/20071,729.041,730.291,685.351,691.59
01/31/20071,677.861,729.041,677.861,725.3
02/01/20071,732.791,747.771,711.561,714.06
02/02/20071,721.551,770.241,689.091,765.25
02/05/20071,767.741,793.961,742.771,752.76
02/06/20071,745.271,765.251,740.281,746.52
02/07/20071,730.291,765.251,730.291,740.28
02/08/20071,760.251,760.251,722.81,725.3
02/09/20071,737.781,780.231,737.781,768.99
02/12/20071,772.741,777.731,760.251,770.24
02/13/20071,783.971,797.71,760.251,766.49
02/14/20071,766.491,780.231,761.51,777.73
02/15/20071,783.971,801.451,767.741,796.46
02/16/20071,786.471,833.911,786.471,833.91
02/19/20071,848.891,871.361,825.171,871.36
02/20/20071,870.111,910.061,835.161,903.82
02/21/20071,898.821,910.061,867.611,867.61
02/22/20071,871.361,892.581,815.181,827.67
02/23/20071,790.211,832.661,778.981,792.71
02/26/20071,797.71,828.911,778.981,805.19
02/27/20071,795.211,797.71,699.081,705.32
02/28/20071,652.891,692.841,585.471,692.84
03/01/20071,722.81,722.81,576.741,615.44
03/02/20071,599.211,650.391,591.721,616.68
03/05/20071,591.721,610.441,556.761,592.97
03/06/20071,622.931,622.931,595.461,610.44
03/07/20071,647.91,647.91,610.441,635.41
03/08/20071,635.411,650.391,622.931,650.39
03/09/20071,665.371,665.371,606.71,647.9
03/12/20071,656.631,656.631,614.191,614.19
03/13/20071,600.461,627.921,600.461,610.44
03/14/20071,543.031,617.931,543.031,610.44
03/15/20071,625.421,645.41,595.461,622.93
03/16/20071,696.581,707.821,637.911,696.58
03/19/20071,700.331,730.291,695.331,722.8
03/20/20071,715.311,734.031,701.581,715.31
03/21/20071,721.551,721.551,672.861,679.11
03/22/20071,716.561,716.561,666.621,672.86
03/23/20071,672.861,681.61,647.91,670.37
03/26/20071,670.371,679.111,659.131,659.13
03/27/20071,659.131,672.861,654.141,661.63
03/28/20071,664.121,664.121,632.911,644.15
03/29/20071,631.671,675.361,631.671,661.63
03/30/20071,662.881,677.861,645.41,669.12
04/02/20071,650.391,696.581,650.391,686.6
04/03/20071,681.61,687.841,669.121,685.35
04/04/20071,612.391,612.391,590.711,594.04
04/05/20071,672.861,672.861,662.881,672.86
04/10/20071,656.631,697.831,656.631,689.09
04/11/20071,691.591,699.081,679.111,687.84
04/12/20071,687.841,687.841,647.91,674.11
04/13/20071,671.611,697.831,671.611,692.84
04/16/20071,687.841,696.581,662.881,694.09
04/17/20071,694.091,694.091,666.621,674.11
04/18/20071,675.361,685.351,660.381,660.38
04/19/20071,651.641,651.641,574.241,645.4
04/20/20071,645.41,660.381,645.41,650.39
04/23/20071,662.881,662.881,581.731,592.97
04/24/20071,577.981,602.951,248.411,391.97
04/25/20071,360.761,429.421,323.311,428.18
04/26/20071,488.11,496.841,415.691,425.68
04/27/20071,416.941,459.391,374.491,410.7
04/30/20071,410.71,410.71,410.71,410.7
05/02/20071,318.921,337.821,282.241,331.71
05/03/20071,331.711,331.711,266.681,312.81
05/04/20071,310.031,377.841,288.351,365.61
05/07/20071,380.621,433.421,368.391,433.42
05/08/20071,436.21,439.531,393.41,415.08
05/09/20071,411.741,411.741,346.711,387.29
05/10/20071,111.081,133.551,088.611,111.08
05/11/20071,091.111,108.581,073.631,108.58
05/14/20071,111.081,136.051,088.611,098.6
05/15/20071,093.61,123.561,081.121,118.57
05/16/20071,103.591,123.561,098.61,116.07
05/17/20071,121.071,121.071,066.141,066.14
05/18/20071,076.131,118.571,068.631,113.58
05/21/20071,113.581,133.551,106.091,113.58
05/22/20071,113.581,118.571,103.591,103.59
05/23/20071,098.61,113.581,091.111,101.09
05/24/20071,088.611,108.581,083.621,098.6
05/25/20071,086.111,096.11,078.621,093.6
05/28/20071,093.61,098.61,081.121,088.61
05/29/20071,086.111,093.61,076.131,091.11
05/30/20071,093.61,098.61,078.621,088.61
05/31/20071,098.61,098.61,058.651,071.13
06/01/20071,071.131,076.131,043.671,066.14
06/04/20071,063.641,068.631,046.161,061.14
06/05/20071,061.141,076.131,038.671,076.13
06/06/20071,076.131,081.121,031.181,043.67
06/07/20071,036.181,041.17971.261,001.22
06/08/2007973.761,036.18963.771,036.18
06/11/20071,026.191,053.651,013.71,038.67
06/12/20071,033.681,038.67998.72998.72
06/13/2007983.74996.23958.78991.23
06/14/2007991.23993.73956.28978.75
06/15/2007963.77973.76938.8973.76
06/18/2007961.27986.24953.78986.24
06/19/2007983.741,003.72981.25996.23
06/20/2007998.721,011.21991.231,011.21
06/21/20071,008.711,028.69998.721,028.69
06/22/20071,033.681,066.141,031.181,066.14
06/25/20071,058.651,098.61,056.151,091.11
06/26/20071,086.111,103.591,083.621,093.6
06/27/20071,091.111,101.091,076.131,098.6
06/28/20071,101.091,111.081,098.61,108.58
06/29/20071,111.081,116.071,106.091,111.08
07/02/20071,111.081,113.581,078.621,081.12
07/03/20071,078.621,096.11,018.71,033.68
07/04/20071,046.161,063.641,041.171,053.65
07/05/20071,061.141,061.141,043.671,046.16
07/06/20071,043.671,053.651,018.71,048.66
07/09/20071,048.661,053.651,033.681,038.67
07/10/20071,041.171,043.671,031.181,036.18
07/11/20071,036.181,038.67993.731,023.69
07/12/20071,028.691,038.671,018.71,023.69
07/13/20071,041.171,041.171,006.211,018.7
07/16/20071,016.21,023.69993.731,006.21
07/17/2007993.731,006.21993.73998.72
07/18/2007996.231,023.69993.731,023.69
07/19/2007993.731,021.2988.74996.23
07/20/2007993.73996.23983.74991.23
07/23/2007991.23996.23986.24996.23
07/24/2007996.231,008.71988.74998.72
07/25/2007991.231,003.72986.24998.72
07/26/20071,006.211,033.68983.74988.74
07/27/2007983.741,018.7981.251,018.7
07/30/20071,013.71,033.681,013.71,023.69
07/31/20071,033.681,038.67933.81998.72
08/01/2007978.75978.75921.32923.82
08/02/2007926.32928.81881.37906.34
08/03/2007923.82933.81896.35901.35
08/06/2007886.37903.85876.38903.85
08/07/2007918.83918.83893.86916.33
08/08/2007916.33941.3901.35941.3
08/09/2007941.3943.79908.84923.82
08/10/2007896.35923.82856.41923.82
08/13/2007923.82946.29916.33941.3
08/14/2007936.3936.3918.83923.82
08/15/2007918.83958.78916.33958.78
08/16/2007948.79961.27923.82948.79
08/17/2007936.3958.78928.81958.78
08/20/2007958.78958.78938.8943.79
08/21/2007946.29946.29916.33938.8
08/22/2007946.29948.79938.8948.79
08/23/2007948.79953.78918.83918.83
08/24/2007918.83931.31911.34923.82
08/27/2007936.3936.3911.34921.32
08/28/2007921.32928.81916.33926.32
08/29/2007923.82961.27921.32961.27
08/30/2007986.24996.23973.76996.23
08/31/2007996.231,003.72983.741,003.72
09/03/20071,003.721,003.72993.73998.72
09/04/2007996.23996.23983.74993.73
09/05/2007996.23996.23981.25986.24
09/06/2007983.74993.73968.76993.73
09/07/2007991.23991.23968.76983.74
09/10/2007983.74983.74961.27961.27
09/11/2007981.25988.74963.77983.74
09/12/2007991.23991.23966.27973.76
09/13/2007983.74983.74963.77966.27
09/14/2007971.26971.26946.29951.28
09/17/2007951.28961.27936.3953.78
09/18/2007948.79986.24943.79986.24
09/19/2007993.731,001.22978.75998.72
09/20/2007983.74993.73976.25983.74
09/21/2007983.741,023.69978.751,001.22
09/24/20071,001.221,016.2996.23996.23
09/25/2007993.73998.72966.27966.27
09/26/2007973.76988.74971.26981.25
09/27/2007986.24988.74976.25981.25
09/28/2007981.25983.74963.77978.75
10/01/2007973.76981.25968.76971.26
10/02/2007971.26978.75963.77968.76
10/03/2007968.76971.26961.27961.27
10/04/2007956.28961.27941.3941.3
10/05/2007936.3943.79913.83921.32
10/08/2007918.83918.83893.86893.86
10/09/2007896.35906.34871.39893.86
10/10/2007893.86898.85871.39876.38
10/11/2007876.38878.88856.41858.9
10/12/2007851.41858.9826.44836.43
10/15/2007831.44833.93791.49798.98
10/16/2007798.98893.86769.02888.86
10/17/2007896.35926.32878.88883.87
10/18/2007886.37896.35846.42873.88
10/19/2007888.86891.36841.42866.39
10/22/2007848.92881.37848.92851.41
10/23/2007856.41861.4831.44833.93
10/24/2007841.42843.92818.95823.95
10/25/2007833.93846.42826.44826.44
10/26/2007831.44883.87826.44871.39
10/29/2007876.38886.37838.93843.92
10/30/2007841.42853.91833.93853.91
10/31/2007856.41856.41836.43843.92
11/01/2007841.42851.41841.42848.92
11/02/2007841.42848.92838.93843.92
11/05/2007838.93843.92821.45823.95
11/06/2007826.44833.93816.46823.95
11/07/2007821.45848.92803.97848.92
11/08/2007836.43846.42818.95846.42
11/09/2007851.41858.9828.94836.43
11/12/2007831.44836.43821.45833.93
11/13/2007826.44831.44813.96823.95
11/14/2007836.43843.92808.97818.95
11/15/2007813.96856.41796.48833.93
11/16/2007826.44848.92811.46836.43
11/19/2007838.93838.93786.5823.95
11/20/2007818.95831.44803.97813.96
11/21/2007801.48848.92791.49806.47
11/22/2007806.47816.46791.49806.47
11/23/2007806.47816.46796.48806.47
11/26/2007803.97816.46798.98808.97
11/27/2007811.46811.46781.5806.47
11/28/2007806.47806.47786.5806.47
11/29/2007806.47811.46791.49803.97
11/30/2007793.99803.97788.99803.97
12/03/2007798.98803.97784791.49
12/04/2007791.49808.97786.5808.97
12/05/2007811.46813.96796.48808.97
12/06/2007808.97818.95803.97808.97
12/07/2007813.96843.92811.46843.92
12/10/2007841.42848.92836.43843.92
12/11/2007846.42848.92838.93848.92
12/12/2007846.42856.41846.42848.92
12/13/2007848.92853.91811.46811.46
12/14/2007841.42841.42811.46811.46
12/17/2007811.46821.45759.03761.53
12/18/2007764.02764.02721.58761.53
12/19/2007746.55756.53714.09714.09
12/20/2007756.53771.51756.53766.52
12/21/2007766.52776.51734.06754.04
12/24/2007933.19933.19933.19933.19
12/27/2007711.59724.07629.2629.2
12/28/2007606.72624.2469.4469.4