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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0788
CLOSE 10.0969

Low

LOW 7.89

High

HIGH 11.95
DATEOPENHIGHLOWCLOSE
01/02/20197.958.077.898.02
01/03/20198.028.097.998.04
01/04/20198.18.198.048.18
01/07/20198.28.318.148.3
01/08/20198.328.548.268.47
01/09/20198.548.548.348.42
01/10/20198.418.628.418.47
01/11/20198.518.68.488.6
01/14/20198.528.648.528.6
01/15/20198.638.78.558.61
01/16/20198.638.748.558.71
01/17/20198.718.878.658.86
01/18/20198.888.978.868.92
01/21/20198.948.968.818.86
01/22/20198.858.998.848.9
01/23/20198.859.038.849.01
01/24/20199.039.038.888.95
01/25/20198.878.948.628.87
01/28/20198.88.938.88.9
01/29/20198.838.988.838.98
01/30/20198.959.018.919.01
01/31/20198.989.048.848.93
02/01/20198.988.988.858.87
02/04/20198.878.968.838.96
02/05/20198.858.98.718.86
02/06/20198.868.958.848.89
02/07/20198.858.948.738.87
02/08/20198.858.898.738.75
02/11/20198.88.828.718.74
02/12/20198.778.778.668.68
02/13/20198.668.718.558.6
02/14/20198.668.718.68.68
02/15/20198.658.778.658.74
02/18/20198.758.828.698.77
02/19/20198.88.858.748.78
02/20/20198.88.818.78.72
02/21/20198.748.88.718.77
02/22/20198.768.858.78.85
02/25/20198.888.968.818.84
02/26/20198.838.868.778.81
02/27/20198.858.958.818.82
02/28/20198.89.138.89.07
03/01/20199.129.1999.08
03/04/20199.149.149.019.06
03/05/20199.089.128.999.07
03/06/20199.089.1299.04
03/07/20199.039.098.999.06
03/08/20198.989.188.989.11
03/11/20199.119.118.989
03/12/20199.049.1199
03/13/20199.019.189.019.18
03/14/20199.199.359.189.28
03/15/20199.289.329.29.2
03/18/20199.269.289.159.17
03/19/20199.29.319.169.24
03/20/20199.229.329.199.19
03/21/20199.229.229.159.2
03/22/20199.219.229.019.04
03/25/20198.989.18.989.07
03/26/20199.079.169.029.14
03/27/20199.149.199.019.17
03/28/20199.159.29.119.19
03/29/20199.199.249.159.16
04/01/20199.169.29.119.16
04/02/20199.179.259.159.19
04/03/20199.199.329.159.28
04/04/20199.289.389.269.32
04/05/20199.359.369.279.31
04/08/20199.349.359.29.2
04/09/20199.219.299.159.15
04/10/20199.199.369.159.29
04/11/20199.269.389.249.35
04/12/20199.389.389.219.29
04/15/20199.289.359.249.32
04/16/20199.349.419.299.39
04/17/20199.399.399.269.34
04/18/20199.39.49.279.4
04/23/20199.439.439.249.39
04/24/20199.359.539.359.53
04/25/20199.449.579.449.53
04/26/20199.589.589.479.55
04/29/20199.439.639.49.57
04/30/20199.559.649.539.6
05/02/20199.639.679.69.66
05/03/20199.689.689.69.65
05/06/20199.459.679.39.65
05/07/20199.699.759.659.72
05/08/20199.569.669.539.65
05/09/20199.479.669.469.65
05/10/20199.459.729.459.7
05/13/20199.589.729.589.7
05/14/20199.559.749.559.7
05/15/20199.669.839.669.8
05/16/20199.829.949.759.94
05/17/20199.959.979.869.9
05/20/20199.99.969.859.88
05/21/20199.99.949.859.94
05/22/20199.969.969.859.87
05/23/20199.829.879.719.76
05/24/20199.89.919.749.91
05/27/20199.929.989.799.82
05/28/20199.789.879.749.84
05/29/20199.99.959.89.92
05/30/20199.939.959.849.89
05/31/20199.849.959.89.91
06/03/20199.889.929.789.9
06/04/20199.889.99.749.78
06/05/20199.779.99.689.9
06/06/20199.879.969.859.9
06/07/20199.910.059.8810
06/10/20191010.131010.07
06/11/201910.110.1110.0210.03
06/12/20199.9910.169.9710.06
06/13/201910.0610.2210.0410.15
06/14/201910.1410.1910.1210.17
06/17/201910.210.2310.110.12
06/18/201910.1210.2910.0510.17
06/19/201910.2110.2510.1410.22
06/20/201910.2510.3210.210.24
06/21/201910.210.2910.1410.22
06/24/201910.2310.310.1910.2
06/25/201910.0510.2410.0210.22
06/26/201910.210.29.99.92
06/27/20199.89.89.499.51
06/28/20199.469.89.469.8
07/01/20199.859.919.89.88
07/02/20199.899.959.819.94
07/03/20199.9610.169.9610.14
07/04/201910.1310.210.110.11
07/05/201910.1310.169.9610.01
07/08/20199.9510.069.9510.02
07/09/20199.9910.19.9910.1
07/10/201910.0210.079.979.98
07/11/201910.0110.069.949.97
07/12/20199.87109.879.94
07/15/20199.9910.069.919.99
07/16/20199.99.979.799.8
07/17/20199.859.99.819.85
07/18/20199.759.879.759.82
07/19/20199.879.949.829.86
07/22/20199.859.879.699.87
07/23/20199.99.959.829.9
07/24/20199.8810.099.8810.06
07/25/201910.0810.2710.0110.13
07/26/201910.110.1910.110.16
07/29/201910.0910.2410.0910.2
07/30/201910.2510.299.9810.05
07/31/201910.1110.191010.1
08/01/201910.0810.3210.0810.29
08/02/201910.1510.4510.1410.31
08/05/201910.210.3110.1110.2
08/06/201910.1810.2810.0210.02
08/07/20191010.139.9910.11
08/08/201910.1310.2310.0910.18
08/09/201910.210.2110.1310.21
08/12/201910.2510.3510.1910.23
08/13/201910.1510.310.1510.2
08/14/201910.1510.2310.110.18
08/15/201910.210.2410.1310.22
08/16/201910.2110.2310.1610.2
08/19/201910.210.310.210.26
08/20/201910.2510.3210.210.25
08/21/201910.2510.3910.210.39
08/22/201910.3410.510.3410.47
08/23/201910.4610.510.3810.43
08/26/201910.310.5210.310.47
08/27/201910.4810.5610.4110.53
08/28/201910.410.5510.410.5
08/29/201910.5610.610.4210.43
08/30/201910.410.5510.410.5
09/02/201910.610.610.4410.48
09/03/201910.610.610.4610.53
09/04/201910.6510.7610.6110.7
09/05/201910.7510.7610.5510.61
09/06/201910.5910.6510.5310.6
09/09/201910.5710.7210.5610.67
09/10/201910.6610.6710.4510.56
09/11/201910.5910.5910.3610.42
09/12/201910.5110.5310.310.4
09/13/201910.3810.4210.2710.39
09/16/201910.3610.4110.2710.29
09/17/201910.3310.4110.2710.37
09/18/201910.3710.5410.3710.5
09/19/201910.510.7210.4910.65
09/20/201910.610.9210.610.83
09/23/201910.7410.8610.6610.73
09/24/201910.810.810.710.71
09/25/201910.710.8910.710.86
09/26/201910.8811.0710.8711.05
09/27/201911.111.11111.04
09/30/201911.0411.1610.9911.07
10/01/201911.0611.1911.0611.19
10/02/201911.1711.2111.0611.12
10/03/201911.1211.411.1211.24
10/04/201911.3411.3411.1911.28
10/07/201911.3311.3611.2511.36
10/08/201911.3611.4411.2911.3
10/09/201911.3311.4611.3311.42
10/10/201911.3611.4211.2611.41
10/11/201911.4511.4711.2911.35
10/14/201911.3411.4911.311.49
10/15/201911.4311.5411.4311.5
10/16/201911.4511.4911.2111.37
10/17/201911.3711.5911.3511.5
10/18/201911.5211.6111.4811.55
10/21/201911.5511.5511.3711.43
10/22/201911.411.5211.3411.42
10/23/201911.411.4711.2911.47
10/24/201911.4911.5111.3811.41
10/25/201911.4311.4611.3711.42
10/28/201911.4311.5511.3811.5
10/29/201911.4611.5211.4411.5
10/30/201911.5111.5611.4611.56
10/31/201911.611.6311.5211.58
11/01/201911.6311.6911.4311.43
11/04/201911.3611.5611.3611.48
11/05/201911.4911.4911.311.36
11/06/201911.3711.511.2411.47
11/07/201911.4511.5911.3611.56
11/08/201911.5511.6411.5511.61
11/11/201911.5711.711.5611.66
11/12/201911.711.811.6511.66
11/13/201911.6311.711.5511.64
11/14/201911.7211.7711.5211.59
11/15/201911.611.8311.5711.72
11/18/201911.7411.911.711.89
11/19/201911.8611.9411.8111.9
11/20/201911.911.9511.6211.66
11/21/201911.6311.6811.4711.51
11/22/201911.511.5911.4111.41
11/25/201911.4311.5411.3711.42
11/26/201911.4111.5911.3611.51
11/27/201911.611.6111.4811.52
11/28/201911.511.5911.4311.49
11/29/201911.511.5711.4311.45
12/02/201911.4211.5311.2611.26
12/03/201911.2411.411.2411.27
12/04/201911.3311.3811.2811.34
12/05/201911.3211.4511.3211.33
12/06/201911.3311.6411.3311.61
12/09/201911.5811.5911.4911.51
12/10/201911.5611.6411.4611.56
12/11/201911.611.611.3811.44
12/12/201911.4911.4911.1311.13
12/13/201911.1911.2711.1611.22
12/16/201911.2811.3211.211.27
12/17/201911.2711.3211.1311.14
12/18/201911.1511.211.1211.2
12/19/201911.2311.4111.1611.34
12/20/201911.3611.4311.1711.17
12/23/201911.2611.3311.1811.33
12/24/201911.3611.3811.2711.33
12/25/201911.3311.3311.3311.33
12/27/201911.4111.5311.3811.53
12/30/201911.5411.5411.3511.37
12/31/201911.211.4511.1911.36