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

2015 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 6.2974

CLOSE 6.3019

Low

LOW 5.44

High

HIGH 6.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	5.5	5.73	5.44	5.71
01/05/2015	5.63	5.76	5.6	5.66
01/06/2015	5.63	5.7	5.53	5.57
01/07/2015	5.53	5.68	5.44	5.68
01/08/2015	5.7	5.77	5.66	5.74
01/09/2015	5.63	5.76	5.57	5.65
01/12/2015	5.67	5.75	5.52	5.62
01/13/2015	5.58	5.77	5.54	5.75
01/14/2015	5.68	5.72	5.52	5.56
01/15/2015	5.62	5.64	5.45	5.52
01/16/2015	5.5	5.69	5.5	5.69
01/19/2015	5.69	5.81	5.65	5.81
01/20/2015	5.82	5.86	5.75	5.83
01/21/2015	5.79	5.85	5.77	5.84
01/22/2015	5.85	5.92	5.8	5.8
01/23/2015	5.8	5.97	5.8	5.97
01/26/2015	5.92	6.24	5.83	6.21
01/27/2015	6.22	6.3	6.02	6.05
01/28/2015	6.18	6.27	5.98	6.01
01/29/2015	6.02	6.27	6.01	6.25
01/30/2015	6.28	6.37	6	6
02/02/2015	6.04	6.24	5.95	6.23
02/03/2015	6.2	6.35	6.2	6.35
02/04/2015	6.37	6.38	6.25	6.3
02/05/2015	6.17	6.28	6.13	6.19
02/06/2015	6.23	6.24	6.12	6.14
02/09/2015	6.12	6.18	6.01	6.01
02/10/2015	6.04	6.13	6.02	6.03
02/11/2015	6.07	6.07	5.87	5.88
02/12/2015	5.94	6.06	5.81	6.02
02/13/2015	6.07	6.14	6.01	6.09
02/16/2015	6.08	6.14	6.01	6.02
02/17/2015	5.99	6.05	5.92	5.99
02/18/2015	6.01	6.09	5.96	6.06
02/19/2015	6.1	6.34	6.05	6.3
02/20/2015	6.3	6.33	6.21	6.3
02/23/2015	6.35	6.38	6.23	6.31
02/24/2015	6.32	6.45	6.28	6.41
02/25/2015	6.41	6.42	6.35	6.38
02/26/2015	6.4	6.85	6.38	6.72
02/27/2015	6.77	6.78	6.5	6.55
03/02/2015	6.6	6.72	6.43	6.52
03/03/2015	6.55	6.57	6.33	6.35
03/04/2015	6.34	6.42	6.21	6.3
03/05/2015	6.35	6.44	6.31	6.36
03/06/2015	6.39	6.54	6.36	6.5
03/09/2015	6.49	6.49	6.23	6.25
03/10/2015	6.28	6.3	6.12	6.12
03/11/2015	6.2	6.28	6.12	6.14
03/12/2015	6.2	6.2	6.05	6.06
03/13/2015	6.1	6.17	6.03	6.04
03/16/2015	6.07	6.15	6.06	6.07
03/17/2015	6.05	6.12	5.97	6.02
03/18/2015	6.05	6.07	5.97	6.05
03/19/2015	6.08	6.27	6.08	6.25
03/20/2015	6.26	6.3	6.21	6.3
03/23/2015	6.32	6.36	6.28	6.3
03/24/2015	6.3	6.38	6.26	6.37
03/25/2015	6.37	6.45	6.24	6.27
03/26/2015	6.25	6.34	6.18	6.34
03/27/2015	6.37	6.39	6.26	6.32
03/30/2015	6.33	6.35	6.18	6.27
03/31/2015	6.27	6.28	6.2	6.28
04/01/2015	6.27	6.27	6.13	6.24
04/02/2015	6.21	6.28	6.21	6.28
04/07/2015	6.28	6.34	6.22	6.27
04/08/2015	6.25	6.28	6.21	6.28
04/09/2015	6.29	6.36	6.24	6.34
04/10/2015	6.3	6.34	6.22	6.29
04/13/2015	6.28	6.31	6.21	6.26
04/14/2015	6.25	6.3	6.19	6.21
04/15/2015	6.22	6.27	6.2	6.2
04/16/2015	6.21	6.21	6.05	6.1
04/17/2015	6.09	6.14	6.02	6.08
04/20/2015	6.08	6.15	6.05	6.07
04/21/2015	6.1	6.12	5.95	6.04
04/22/2015	6.03	6.08	5.87	6.04
04/23/2015	6.05	6.06	5.84	5.9
04/24/2015	5.89	6.03	5.87	6.02
04/27/2015	6.03	6.12	5.98	6.08
04/28/2015	6.06	6.09	6	6.01
04/29/2015	6.01	6.06	5.92	6.01
04/30/2015	5.99	6.16	5.92	6.12
05/04/2015	6.1	6.22	6.02	6.21
05/05/2015	6.24	6.37	6.08	6.25
05/06/2015	6.27	6.32	6.17	6.29
05/07/2015	6.28	6.28	6.12	6.2
05/08/2015	6.3	6.35	6.24	6.33
05/11/2015	6.35	6.36	6.25	6.29
05/12/2015	6.25	6.31	6.19	6.28
05/13/2015	6.3	6.37	6.3	6.34
05/14/2015	6.34	6.36	6.26	6.31
05/15/2015	6.33	6.39	6.3	6.35
05/18/2015	6.38	6.38	6.28	6.33
05/19/2015	6.32	6.37	6.32	6.35
05/20/2015	6.34	6.43	6.3	6.39
05/21/2015	6.39	6.5	6.38	6.5
05/22/2015	6.51	6.52	6.31	6.32
05/25/2015	6.28	6.28	6.17	6.27
05/26/2015	6.24	6.26	6.17	6.2
05/27/2015	6.19	6.26	6.08	6.21
05/28/2015	6.26	6.33	6.22	6.33
05/29/2015	6.31	6.35	6.21	6.25
06/01/2015	6.2	6.28	6.18	6.25
06/02/2015	6.27	6.29	6.12	6.2
06/03/2015	6.35	6.49	6.28	6.36
06/04/2015	6.3	6.35	6.25	6.27
06/05/2015	6.23	6.3	6.22	6.25
06/08/2015	6.28	6.3	6.13	6.15
06/09/2015	6.1	6.18	6.04	6.16
06/10/2015	6.17	6.22	6.13	6.21
06/11/2015	6.22	6.38	6.18	6.35
06/12/2015	6.28	6.38	6.21	6.25
06/15/2015	6.16	6.27	6.05	6.13
06/16/2015	6.12	6.19	6	6.13
06/17/2015	6.11	6.16	6	6.03
06/18/2015	6	6.14	5.96	6.11
06/19/2015	6.07	6.16	6.07	6.12
06/22/2015	6.2	6.33	6.15	6.32
06/23/2015	6.3	6.34	6.16	6.22
06/24/2015	6.23	6.34	6.18	6.29
06/25/2015	6.25	6.4	6.25	6.4
06/26/2015	6.37	6.59	6.34	6.51
06/29/2015	6.13	6.36	6.1	6.19
06/30/2015	6.16	6.35	6.15	6.31
07/01/2015	6.33	6.39	6.23	6.37
07/02/2015	6.4	6.41	6.29	6.31
07/03/2015	6.3	6.31	6.21	6.25
07/06/2015	6.14	6.2	6.08	6.11
07/07/2015	6.1	6.13	6.04	6.07
07/08/2015	6.12	6.14	6.04	6.08
07/09/2015	6.06	6.15	6.06	6.15
07/10/2015	6.24	6.28	6.19	6.24
07/13/2015	6.28	6.39	6.25	6.39
07/14/2015	6.41	6.41	6.28	6.3
07/15/2015	6.29	6.44	6.19	6.44
07/16/2015	6.45	6.55	6.34	6.52
07/17/2015	6.52	6.55	6.5	6.52
07/20/2015	6.52	6.8	6.52	6.7
07/21/2015	6.73	6.84	6.73	6.81
07/22/2015	6.81	6.9	6.71	6.71
07/23/2015	6.71	6.77	6.55	6.63
07/24/2015	6.65	6.7	6.59	6.66
07/27/2015	6.63	6.65	6.55	6.61
07/28/2015	6.6	6.69	6.59	6.65
07/29/2015	6.65	6.73	6.62	6.72
07/30/2015	6.78	6.88	6.67	6.75
07/31/2015	6.73	6.78	6.68	6.77
08/03/2015	6.8	6.83	6.75	6.83
08/04/2015	6.81	6.99	6.79	6.89
08/05/2015	6.95	6.97	6.87	6.89
08/06/2015	6.88	6.92	6.87	6.88
08/07/2015	6.88	6.9	6.78	6.83
08/10/2015	6.81	6.86	6.76	6.78
08/11/2015	6.77	6.77	6.62	6.64
08/12/2015	6.59	6.63	6.47	6.52
08/13/2015	6.57	6.69	6.5	6.6
08/14/2015	6.61	6.7	6.58	6.65
08/17/2015	6.7	6.73	6.56	6.62
08/18/2015	6.6	6.67	6.56	6.63
08/19/2015	6.63	6.79	6.62	6.74
08/20/2015	6.7	6.7	6.51	6.57
08/21/2015	6.5	6.59	6.45	6.47
08/24/2015	6.28	6.3	5.93	6.08
08/25/2015	6.1	6.37	6.07	6.35
08/26/2015	6.3	6.34	6.2	6.21
08/27/2015	6.26	6.37	6.26	6.34
08/28/2015	6.32	6.39	6.31	6.35
08/31/2015	6.35	6.35	6.22	6.27
09/01/2015	6.22	6.24	6.02	6.06
09/02/2015	6.12	6.15	6.06	6.06
09/03/2015	6.16	6.19	6.06	6.12
09/04/2015	6.09	6.13	5.96	6
09/07/2015	6.02	6.08	5.93	5.99
09/08/2015	6	6.05	5.96	5.96
09/09/2015	6.03	6.07	5.99	6
09/10/2015	5.81	5.81	5.65	5.68
09/11/2015	5.75	5.76	5.62	5.73
09/14/2015	5.7	5.81	5.63	5.63
09/15/2015	5.68	5.68	5.56	5.64
09/16/2015	5.7	5.75	5.66	5.7
09/17/2015	5.71	5.81	5.67	5.76
09/18/2015	5.78	5.92	5.73	5.82
09/21/2015	5.8	5.89	5.78	5.85
09/22/2015	5.86	5.86	5.65	5.73
09/23/2015	5.78	5.87	5.72	5.79
09/24/2015	5.89	5.98	5.87	5.9
09/25/2015	5.97	6.14	5.95	6.05
09/28/2015	6.05	6.13	6	6.04
09/29/2015	5.97	6.14	5.91	6.14
09/30/2015	6.18	6.22	6.09	6.22
10/01/2015	6.21	6.29	6.17	6.27
10/02/2015	6.29	6.32	6.21	6.26
10/05/2015	6.32	6.38	6.21	6.29
10/06/2015	6.33	6.44	6.29	6.41
10/07/2015	6.42	6.48	6.36	6.36
10/08/2015	6.37	6.45	6.33	6.39
10/09/2015	6.35	6.41	6.32	6.37
10/12/2015	6.35	6.45	6.34	6.39
10/13/2015	6.4	6.46	6.37	6.4
10/14/2015	6.34	6.46	6.34	6.45
10/15/2015	6.46	6.47	6.26	6.34
10/16/2015	6.41	6.46	6.39	6.42
10/19/2015	6.4	6.65	6.4	6.57
10/20/2015	6.57	6.66	6.52	6.66
10/21/2015	6.69	6.75	6.58	6.68
10/22/2015	6.66	6.75	6.59	6.63
10/23/2015	6.67	6.69	6.54	6.65
10/26/2015	6.65	6.7	6.61	6.7
10/27/2015	6.7	6.78	6.63	6.76
10/28/2015	6.73	6.88	6.69	6.87
10/29/2015	6.88	6.88	6.77	6.8
10/30/2015	6.8	6.82	6.62	6.74
11/02/2015	6.71	6.84	6.71	6.84
11/03/2015	6.82	6.93	6.78	6.81
11/04/2015	6.88	6.9	6.75	6.78
11/05/2015	6.77	6.8	6.74	6.77
11/06/2015	6.75	6.82	6.72	6.77
11/09/2015	6.8	6.8	6.65	6.7
11/10/2015	6.71	6.8	6.67	6.76
11/11/2015	6.75	6.8	6.67	6.7
11/12/2015	6.66	6.78	6.42	6.58
11/13/2015	6.53	6.64	6.42	6.59
11/16/2015	6.5	6.55	6.42	6.44
11/17/2015	6.47	6.59	6.45	6.56
11/18/2015	6.52	6.73	6.51	6.68
11/19/2015	6.64	6.69	6.45	6.53
11/20/2015	6.52	6.56	6.44	6.5
11/23/2015	6.52	6.56	6.36	6.42
11/24/2015	6.33	6.49	6.28	6.46
11/25/2015	6.41	6.45	6.31	6.45
11/26/2015	6.41	6.52	6.41	6.49
11/27/2015	6.46	6.53	6.42	6.53
11/30/2015	6.49	6.63	6.49	6.62
12/01/2015	6.62	6.72	6.61	6.7
12/02/2015	6.7	6.76	6.63	6.7
12/03/2015	6.79	6.98	6.65	6.75
12/04/2015	6.71	6.88	6.65	6.86
12/07/2015	6.88	6.91	6.8	6.85
12/08/2015	6.82	6.84	6.64	6.77
12/09/2015	6.69	6.78	6.55	6.65
12/10/2015	6.62	6.66	6.57	6.59
12/11/2015	6.56	6.58	6.47	6.48
12/14/2015	6.5	6.57	6.4	6.46
12/15/2015	6.5	6.58	6.47	6.54
12/16/2015	6.59	6.64	6.49	6.61
12/17/2015	6.7	6.73	6.52	6.52
12/18/2015	6.5	6.67	6.46	6.53
12/21/2015	6.45	6.46	6.2	6.2
12/22/2015	6.28	6.33	6.2	6.3
12/23/2015	6.33	6.44	6.32	6.44
12/24/2015	6.39	6.46	6.39	6.42
12/28/2015	6.41	6.51	6.4	6.46
12/29/2015	6.55	6.6	6.49	6.58
12/30/2015	6.55	6.63	6.49	6.56
12/31/2015	6.4	6.57	6.4	6.42

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High