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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0864
CLOSE 9.0836

Low

LOW 7.91

High

HIGH 10.27
DATEOPENHIGHLOWCLOSE
01/02/20188.238.268.138.22
01/03/20188.248.458.238.39
01/04/20188.388.58.348.48
01/05/20188.498.518.428.51
01/08/20188.518.658.458.6
01/09/20188.628.658.538.65
01/10/20188.628.648.48.41
01/11/20188.478.488.48.42
01/12/20188.458.548.368.46
01/15/20188.468.58.418.41
01/16/20188.468.558.418.53
01/17/20188.518.578.58.57
01/18/20188.548.68.538.55
01/19/20188.528.578.498.49
01/22/20188.498.568.468.49
01/23/20188.558.678.528.67
01/24/20188.688.768.668.69
01/25/20188.688.778.658.72
01/26/20188.768.878.728.84
01/29/20188.848.898.828.84
01/30/20188.818.848.788.82
01/31/20188.818.998.818.99
02/01/201899.118.939.01
02/02/2018998.98.95
02/05/20188.898.968.818.86
02/06/20188.658.728.438.57
02/07/20188.658.758.538.74
02/08/20188.748.768.528.55
02/09/20188.518.518.318.48
02/12/20188.568.658.538.64
02/13/20188.658.748.658.71
02/14/20188.778.828.668.66
02/15/20188.758.788.618.67
02/16/20188.688.788.658.76
02/19/20188.798.858.78.71
02/20/20188.728.798.658.7
02/21/20188.658.768.648.76
02/22/20188.718.828.658.8
02/23/20188.869.058.848.99
02/26/20189.059.098.949.04
02/27/20189.039.038.798.82
02/28/20188.798.88.698.7
03/01/20188.698.838.688.79
03/02/20188.788.898.668.71
03/05/20188.658.758.628.72
03/06/20188.88.848.728.84
03/07/20188.8298.88.98
03/08/20188.999.078.949.02
03/09/20189.039.048.878.9
03/12/20188.939.018.858.89
03/13/20188.99.088.878.95
03/14/20188.939.088.929.05
03/15/20189.079.18.979.07
03/16/20189.039.118.968.98
03/19/20188.989.018.918.98
03/20/20188.999.078.919.04
03/21/20189.049.239.049.18
03/22/20189.169.469.119.16
03/23/20189.19.128.888.97
03/26/20188.958.978.838.93
03/27/20189.019.078.979.07
03/28/20189.039.159.029.13
03/29/20189.169.49.169.4
04/03/20189.419.649.359.64
04/04/20189.669.689.529.68
04/05/20189.729.89.569.63
04/06/20189.559.69.429.42
04/09/20189.489.579.439.45
04/10/20189.59.59.389.43
04/11/20189.49.49.089.18
04/12/20189.199.229.089.2
04/13/20189.259.339.239.25
04/16/20189.259.299.179.23
04/17/20189.269.399.249.36
04/18/20189.49.429.359.36
04/19/20189.399.469.349.4
04/20/20189.439.449.349.41
04/23/20189.449.459.369.42
04/24/20189.479.59.449.48
04/25/20189.469.479.349.37
04/26/20189.389.519.349.51
04/27/20189.559.619.59.54
04/30/20189.519.649.519.64
05/02/20189.629.819.629.81
05/03/20189.89.889.769.88
05/04/20189.910.049.889.96
05/07/201810.0110.2310.0110.14
05/08/201810.1610.1610.0410.12
05/09/201810.110.1510.0810.13
05/10/201810.1410.2710.0910.12
05/11/201810.110.219.910.02
05/14/201810.0410.079.829.95
05/15/20189.949.959.559.61
05/16/20189.629.649.419.55
05/17/20189.559.659.549.63
05/18/20189.659.699.639.66
05/21/20189.79.739.649.66
05/22/20189.689.739.659.68
05/23/20189.79.719.549.56
05/24/20189.549.589.419.41
05/25/20189.449.559.249.3
05/28/20189.39.419.169.21
05/29/20189.129.158.939.07
05/30/20189.079.158.999.03
05/31/20189.079.098.939.09
06/01/201899.2799.24
06/04/20189.279.459.279.45
06/05/20189.429.549.419.48
06/06/20189.489.569.419.53
06/07/20189.529.579.389.4
06/08/20189.379.479.279.28
06/11/20189.39.449.39.41
06/12/20189.459.479.49.4
06/13/20189.49.429.339.4
06/14/20189.249.399.189.35
06/15/20189.379.59.319.49
06/18/20189.499.539.389.45
06/19/20189.379.459.319.35
06/20/20189.439.529.439.5
06/21/20189.59.59.399.44
06/22/20189.489.529.399.49
06/25/20189.459.469.369.45
06/26/20189.459.469.49.46
06/27/20189.419.499.39.45
06/28/20189.419.479.379.42
06/29/20189.489.59.429.47
07/02/20189.49.449.349.41
07/03/20189.459.659.459.55
07/04/20189.569.629.519.6
07/05/20189.629.79.579.59
07/06/20189.619.779.589.68
07/09/20189.739.789.639.63
07/10/20189.659.719.639.69
07/11/20189.669.89.639.68
07/12/20189.669.669.579.63
07/13/20189.659.669.569.61
07/16/20189.619.749.619.66
07/17/20189.669.729.499.62
07/18/20189.649.779.639.74
07/19/20189.659.749.569.6
07/20/20189.579.659.529.62
07/23/20189.659.689.569.59
07/24/20189.619.79.579.65
07/25/20189.689.729.659.66
07/26/20189.699.719.619.71
07/27/20189.629.719.69.62
07/30/20189.589.649.129.27
07/31/20189.289.329.139.22
08/01/20189.29.229.019.03
08/02/20189.029.158.969.15
08/03/20189.159.239.119.2
08/06/20189.249.329.159.23
08/07/20189.259.289.189.24
08/08/20189.249.269.19.13
08/09/20189.119.269.119.22
08/10/20189.29.329.169.26
08/13/20189.249.279.169.25
08/14/20189.259.279.099.2
08/15/20189.269.269.119.12
08/16/20189.149.219.19.18
08/17/20189.169.29.19.14
08/20/20189.179.239.159.15
08/21/20189.169.249.129.12
08/22/20189.139.249.139.23
08/23/20189.259.319.229.27
08/24/20189.299.39.19.15
08/27/20189.29.39.189.3
08/28/20189.39.349.199.26
08/29/20189.329.449.279.39
08/30/20189.389.389.269.34
08/31/20189.359.389.259.32
09/03/20189.329.499.319.33
09/04/20189.289.49.259.36
09/05/20189.379.429.329.42
09/06/20189.419.529.389.46
09/07/20189.59.59.429.49
09/10/20189.499.519.379.47
09/11/20189.69.669.479.5
09/12/20189.519.559.399.43
09/13/20189.439.499.169.2
09/14/20189.219.269.079.16
09/17/20189.159.39.159.26
09/18/20189.39.379.249.31
09/19/20189.299.319.199.28
09/20/20189.249.329.199.19
09/21/20189.29.39.099.09
09/24/20189.129.249.099.09
09/25/20189.119.1499.03
09/26/20189.069.119.019.06
09/27/20189.059.078.969.01
09/28/20188.979.068.98.95
10/01/20188.959.048.939.03
10/02/20189.079.078.98.95
10/03/20188.968.998.828.96
10/04/20188.948.948.668.66
10/05/20188.648.728.558.66
10/08/20188.628.768.618.7
10/09/20188.758.928.698.88
10/10/20188.868.868.78.7
10/11/20188.68.678.488.51
10/12/20188.578.578.318.4
10/15/20188.378.388.198.28
10/16/20188.328.748.328.72
10/17/20188.758.778.638.65
10/18/20188.618.988.618.86
10/19/20188.98.958.838.91
10/22/20189.019.068.818.88
10/23/20188.858.878.648.72
10/24/20188.7298.728.88
10/25/20188.858.978.798.97
10/26/20188.98.948.88.91
10/29/20188.878.958.828.82
10/30/20188.878.918.728.86
10/31/20188.888.948.828.88
11/01/20188.888.948.828.85
11/02/20188.958.958.818.82
11/05/20188.788.938.778.81
11/06/20188.818.848.758.82
11/07/20188.818.968.818.89
11/08/20188.998.858.9
11/09/20188.948.998.878.91
11/12/20188.928.938.778.92
11/13/20188.98.988.828.88
11/14/20188.888.978.828.88
11/15/20188.868.978.698.8
11/16/20188.638.778.448.6
11/19/20188.68.688.538.56
11/20/20188.518.548.458.49
11/21/20188.528.748.498.74
11/22/20188.668.798.638.7
11/23/20188.78.88.688.78
11/26/20188.88.918.688.79
11/27/20188.788.958.788.9
11/28/20188.98.938.648.79
11/29/20188.828.948.738.87
11/30/20188.98.918.768.88
12/03/20188.999.058.728.72
12/04/20188.748.778.528.56
12/05/20188.528.648.498.55
12/06/20188.468.568.458.54
12/07/20188.578.748.568.64
12/10/20188.68.738.518.52
12/11/20188.548.678.418.64
12/12/20188.78.938.78.83
12/13/20188.828.878.738.84
12/14/20188.758.828.658.77
12/17/20188.818.898.738.73
12/18/20188.678.698.488.52
12/19/20188.68.628.478.52
12/20/20188.448.488.248.32
12/21/20188.38.338.28.28
12/24/20188.198.358.068.06
12/27/20188.28.288.04
12/28/20188.078.077.918.01
12/31/20188.068.167.978.14