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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 172.6069
CLOSE 169.874

Low

LOW 34.96

High

HIGH 580.81
DATEOPENHIGHLOWCLOSE
01/02/2008580.81580.81580.81580.81
01/03/2008469.4471.9359.54406.98
01/04/2008399.49436.94384.51394.5
01/07/2008409.48409.48377.02379.52
01/08/2008387.01394.5367.03372.02
01/09/2008369.53379.52317.09327.08
01/10/2008342.06352.05302.11332.08
01/11/2008337.07342.06314.6317.09
01/14/2008314.6342.06304.61334.57
01/15/2008344.56344.56322.09329.58
01/16/2008337.07364.53317.09324.59
01/17/2008337.07369.53334.57367.03
01/18/2008364.53382.01339.57374.52
01/21/2008399.49406.98367.03379.52
01/22/2008374.52394.5359.54387.01
01/23/2008401.99416.97352.05362.04
01/24/2008384.51384.51354.55362.04
01/25/2008367.03369.53354.55357.04
01/28/2008349.55409.48339.57406.98
01/29/2008414.47441.94392411.97
01/30/2008416.97424.46396.99401.99
01/31/2008426.95431.95409.48424.46
02/01/2008426.95429.45377.02384.51
02/04/2008434.44434.44414.47416.97
02/05/2008411.97414.47396.99399.49
02/06/2008401.99409.48394.5406.98
02/07/2008401.99406.98384.51396.99
02/08/2008399.49404.48394.5404.48
02/11/2008404.48409.48399.49404.48
02/12/2008409.48414.47401.99409.48
02/13/2008409.48434.44399.49429.45
02/14/2008436.94441.94424.46429.45
02/15/2008434.44484.38431.95464.41
02/18/2008469.4481.88454.42454.42
02/19/2008454.42454.42419.46421.96
02/20/2008414.47436.94399.49434.44
02/21/2008439.44441.94414.47416.97
02/22/2008401.99409.48392404.48
02/25/2008406.98429.45399.49421.96
02/26/2008426.95429.45414.47424.46
02/27/2008411.97424.46382.01392
02/28/2008362.04364.53324.59337.07
02/29/2008329.58359.54319.59324.59
03/03/2008329.58339.57299.62307.11
03/04/2008274.65294.62264.66289.63
03/05/2008304.61307.11282.14294.62
03/06/2008294.62299.62282.14287.13
03/07/2008287.13294.62277.15289.63
03/10/2008277.15282.14239.69244.69
03/11/2008309.03309.03309.03309.03
03/12/2008282.14292.13277.15282.14
03/13/2008282.14282.14249.68252.18
03/14/2008254.67257.17242.19247.18
03/17/2008242.19247.18234.7242.19
03/18/2008247.18267.16244.69264.66
03/19/2008269.66269.66252.18254.67
03/20/2008194.75209.73174.78194.75
03/25/2008227.21227.21212.23222.22
03/26/2008219.72237.2212.23232.2
03/27/2008229.71247.18229.71239.69
03/28/2008242.19242.19234.7239.69
03/31/2008237.2242.19224.71234.7
04/01/2008234.7237.2224.71229.71
04/02/2008242.19252.18237.2242.19
04/03/2008244.69244.69237.2237.2
04/04/2008239.69242.19232.2232.2
04/07/2008239.69242.19234.7239.69
04/08/2008239.69239.69234.7237.2
04/09/2008237.2239.69232.2234.7
04/10/2008232.2232.2217.22224.71
04/11/2008224.71227.21217.22217.22
04/14/2008212.23212.23199.74202.24
04/15/2008202.24207.24199.74204.74
04/16/2008207.24209.73202.24204.74
04/17/2008207.24207.24194.75197.25
04/18/2008197.25202.24194.75199.74
04/21/2008199.74202.24197.25199.74
04/22/2008204.74219.72202.24219.72
04/23/2008224.71229.71219.72222.22
04/24/2008217.22222.22214.73219.72
04/25/2008271.79271.79271.79271.79
04/28/2008249.68262.17242.19249.68
04/29/2008252.18254.67244.69247.18
04/30/2008247.18252.18242.19242.19
05/02/2008242.19247.18234.7244.69
05/05/2008244.69257.17239.69249.68
05/06/2008249.68252.18244.69244.69
05/07/2008247.18249.68244.69247.18
05/08/2008244.69247.18239.69242.19
05/09/2008242.19244.69229.71229.71
05/12/2008232.2234.7207.24214.73
05/13/2008217.22217.22194.75197.25
05/14/2008197.25214.73194.75209.73
05/15/2008209.73222.22202.24207.24
05/16/2008207.24209.73199.74204.74
05/19/2008204.74207.24197.25199.74
05/20/2008199.74207.24194.75202.24
05/21/2008204.74207.24199.74204.74
05/22/2008204.74209.73202.24204.74
05/23/2008194.75202.24187.26194.75
05/26/2008194.75197.25184.76189.76
05/27/2008189.76189.76174.78174.78
05/28/2008177.27179.77167.29169.78
05/29/2008167.29169.78162.29164.79
05/30/2008164.79172.28164.79169.78
06/02/2008169.78172.28164.79164.79
06/03/2008167.29169.78159.8167.29
06/04/2008167.29179.77162.29177.27
06/05/2008177.27179.77172.28174.78
06/06/2008177.27189.76162.29164.79
06/09/2008159.8169.78157.3159.8
06/10/2008157.3157.3149.81154.8
06/11/2008152.31157.3142.32144.81
06/12/2008144.81152.31137.32152.31
06/13/2008149.81154.8144.81154.8
06/16/2008154.8164.79147.31157.3
06/17/2008159.8169.78152.31159.8
06/18/2008162.29162.29154.8157.3
06/19/2008157.3159.8149.81152.31
06/20/2008157.3157.3149.81154.8
06/23/2008154.8154.8149.81149.81
06/24/2008152.31152.31137.32144.81
06/25/2008142.32149.81137.32144.81
06/26/2008142.32144.81129.83137.32
06/27/2008134.83142.32129.83129.83
06/30/2008132.33134.83117.35122.34
07/01/2008119.85122.34107.36109.86
07/02/2008112.36117.35104.87109.86
07/03/2008104.87109.8699.87107.36
07/04/2008109.86109.8699.8799.87
07/07/2008102.37107.3699.87104.87
07/08/2008102.37109.8699.87107.36
07/09/2008112.36137.32109.86122.34
07/10/2008117.35119.85112.36114.85
07/11/2008117.35122.34107.36107.36
07/14/2008107.36109.86104.87107.36
07/15/2008102.37102.3789.8994.88
07/16/200894.8897.3889.8994.88
07/17/200894.88112.3694.88112.36
07/18/2008112.36117.3599.87107.36
07/21/2008107.36114.85102.37109.86
07/22/2008109.86122.34104.87117.35
07/23/2008122.34132.33112.36114.85
07/24/2008112.36119.85109.86112.36
07/25/2008112.36112.36104.87109.86
07/28/2008107.36109.86102.37102.37
07/29/2008102.37112.3699.87109.86
07/30/2008109.86117.35109.86112.36
07/31/2008109.86114.85107.36109.86
08/01/2008107.36112.36104.87107.36
08/04/2008107.36112.36104.87104.87
08/05/2008104.87109.86104.87107.36
08/06/2008109.86112.36104.87109.86
08/07/2008109.86112.36104.87107.36
08/08/2008104.87109.86104.87107.36
08/11/2008107.36109.86104.87107.36
08/12/2008107.36112.36104.87107.36
08/13/2008107.36109.86104.87109.86
08/14/2008107.36109.86107.36109.86
08/15/2008107.36109.86107.36107.36
08/18/2008109.86109.86107.36109.86
08/19/2008107.36109.86102.37102.37
08/20/2008104.87104.8799.8799.87
08/21/2008102.37102.3797.3899.87
08/22/200899.87102.3797.3899.87
08/25/2008102.37102.3797.3897.38
08/26/200899.8799.8792.3894.88
08/27/200897.3897.3892.3894.88
08/28/200897.3899.8782.3989.89
08/29/200894.8899.8789.8994.88
09/01/200894.88109.8689.8992.38
09/02/200889.8994.8884.8994.88
09/03/200894.8894.8887.3987.39
09/04/200889.8994.8887.3989.89
09/05/200892.3892.3887.3989.89
09/08/200889.8992.3887.3989.89
09/09/200889.8992.3887.3989.89
09/10/200892.3892.3887.3987.39
09/11/200887.3989.8977.479.9
09/12/200877.4117.3577.477.4
09/15/200879.982.3964.9267.41
09/16/200869.9172.4157.4367.41
09/17/200869.9172.4159.9259.92
09/18/200859.9262.4249.9452.43
09/19/200854.9359.9252.4352.43
09/22/200852.4354.9347.4449.94
09/23/200849.9452.4347.4452.43
09/24/200852.4357.4349.9452.43
09/25/200852.4352.4349.9452.43
09/26/200852.4352.4349.9449.94
09/29/200852.4354.9349.9452.43
09/30/200849.9452.4347.4452.43
10/01/200852.4352.4349.9449.94
10/02/200852.4357.4349.9449.94
10/03/200849.9454.9349.9452.43
10/06/200852.4352.4344.9444.94
10/07/200847.4449.9442.4542.45
10/08/200842.4542.4537.4539.95
10/09/200842.4544.9437.4542.45
10/10/200837.4539.9537.4537.45
10/13/200839.9542.4539.9542.45
10/14/200842.4549.9442.4544.94
10/15/200847.4447.4442.4542.45
10/16/200842.4544.9439.9539.95
10/17/200844.9444.9442.4544.94
10/20/200844.9444.9442.4544.94
10/21/200844.9447.4442.4544.94
10/22/200844.9444.9442.4542.45
10/23/200842.4544.9439.9539.95
10/24/200839.9542.4537.4537.45
10/27/200839.9542.4537.4542.45
10/28/200842.4542.4539.9539.95
10/29/200842.4544.9439.9542.45
10/30/200842.4544.9439.9542.45
10/31/200842.4544.9439.9542.45
11/03/200842.4544.9439.9542.45
11/04/200844.9447.4442.4544.94
11/05/200844.9447.4442.4544.94
11/06/200844.9447.4442.4542.45
11/07/200842.4544.9442.4542.45
11/10/200844.9444.9442.4542.45
11/11/200842.4544.9442.4542.45
11/12/200842.4544.9439.9539.95
11/13/200842.4542.4539.9539.95
11/14/200842.4542.4539.9539.95
11/17/200839.9542.4539.9539.95
11/18/200839.9542.4539.9539.95
11/19/200839.9542.4539.9539.95
11/20/200839.9539.9537.4537.45
11/21/200837.4539.9534.9637.45
11/24/200839.9539.9537.4537.45
11/25/200839.9542.4537.4539.95
11/26/200839.9542.4537.4539.95
11/27/200839.9544.9434.9642.45
11/28/200842.4557.4339.9542.45
12/01/200842.4544.9437.4537.45
12/02/200837.4542.4537.4539.95
12/03/200839.9539.9537.4539.95
12/04/200839.9539.9537.4539.95
12/05/200839.9539.9534.9637.45
12/08/200837.4539.9537.4537.45
12/09/200839.9539.9537.4537.45
12/10/200837.4539.9537.4537.45
12/11/200837.4539.9534.9637.45
12/12/200839.9539.9534.9637.45
12/15/200837.4539.9534.9634.96
12/16/200837.4539.9534.9637.45
12/17/200837.4539.9537.4537.45
12/18/200837.4539.9537.4537.45
12/19/200839.9539.9537.4537.45
12/22/200837.4539.9537.4537.45
12/23/200837.4539.9534.9634.96
12/29/200837.4539.9534.9637.45
12/30/200834.9639.9534.9639.95