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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5359
CLOSE 8.5126

Low

LOW 5.79

High

HIGH 13.23
DATEOPENHIGHLOWCLOSE
01/02/202011.511.511.3611.39
01/03/202011.3411.5911.3411.56
01/06/202011.5211.5711.4111.53
01/07/202011.5411.5911.3911.43
01/08/202011.3811.3811.1311.23
01/09/202011.2711.3111.1911.3
01/10/202011.2711.3911.2711.33
01/13/202011.3411.3811.2611.31
01/14/202011.2911.611.2911.56
01/15/202011.5411.7111.5211.69
01/16/202011.7411.7811.5511.63
01/17/202011.6611.8311.6511.83
01/20/202011.8211.8711.7211.77
01/21/202011.7511.7511.6311.75
01/22/202011.7411.8211.6811.77
01/23/202011.7311.9911.711.9
01/24/202011.912.0611.912.03
01/27/202011.9411.9711.8611.87
01/28/202011.9112.0411.9112.03
01/29/202012.1412.2612.0212.14
01/30/202012.0712.1312.0212.07
01/31/202012.0912.1411.9312.09
02/03/202012.1412.1812.0412.08
02/04/202012.1212.2712.0912.24
02/05/202012.2312.2812.0912.25
02/06/202012.2812.4112.1612.4
02/07/202012.3712.7312.3512.73
02/10/202012.7312.8212.5712.8
02/11/202012.913.0612.7813.03
02/12/202013.0913.1112.9813.1
02/13/202013.0413.0812.913.08
02/14/202013.1113.1812.9713.17
02/17/202013.213.2312.9913
02/18/202012.9913.2312.9613.01
02/19/202013.0613.1312.9313
02/20/202012.981312.7912.79
02/21/202012.7912.8812.7612.85
02/24/202012.5912.812.4912.49
02/25/202012.5412.6912.2212.22
02/26/202012.1612.2811.9712.2
02/27/202012.1112.2211.7411.79
02/28/202011.511.810.9411.52
03/02/202011.6311.7611.411.52
03/03/202011.6512.0611.6411.94
03/04/202011.9912.3111.8912.31
03/05/202012.3412.4312.1712.35
03/06/202012.2112.2211.8411.98
03/09/202011.111.5310.5811.24
03/10/202011.3511.610.5510.64
03/11/202010.6811.1210.6810.69
03/12/202010.2910.448.959.02
03/13/202010.5211.248.728.76
03/16/20208.438.717.47.68
03/17/20207.728.17.17.37
03/18/20207.167.396.696.82
03/19/20206.886.956.166.35
03/20/20206.597.986.17.22
03/23/20206.757.216.556.7
03/24/20206.997.246.86.94
03/25/20207.388.377.117.38
03/26/20207.48.57.217.99
03/27/20207.868.397.648.39
03/30/20208.58.57.948.07
03/31/20208.228.648.128.64
04/01/20208.58.518.148.34
04/02/20208.38.348.068.15
04/03/20208.18.17.818.02
04/06/20208.488.888.288.88
04/07/202099.858.538.64
04/08/20208.728.938.558.72
04/09/20208.869.098.718.84
04/14/20209.079.118.178.39
04/15/20208.28.27.818.04
04/16/20208.078.297.948.15
04/17/20208.48.648.168.2
04/20/20208.358.357.817.92
04/21/20207.77.877.577.61
04/22/20207.877.97.697.85
04/23/20207.848.047.757.78
04/24/20207.557.877.557.76
04/27/20207.828.127.828
04/28/20208.558.557.998
04/29/20208.018.887.988.88
04/30/20208.818.958.548.8
05/04/20208.658.658.28.31
05/05/20208.458.618.358.42
05/06/20208.378.418.178.2
05/07/20208.18.1688
05/08/20208.058.17.998.05
05/11/20207.978.147.837.87
05/12/20207.777.817.617.65
05/13/20207.657.867.47.75
05/14/20207.767.97.277.67
05/15/20207.87.87.367.36
05/18/20207.67.627.217.47
05/19/20207.447.917.47.75
05/20/20207.87.87.17.37
05/21/20207.357.597.147.38
05/22/20207.57.627.247.58
05/25/20207.557.777.547.71
05/26/20207.88.127.797.98
05/27/20208.018.377.918.07
05/28/20208.328.568.148.44
05/29/20208.358.48.088.13
06/01/20208.298.398.168.39
06/02/20208.288.928.288.59
06/03/20208.768.958.458.94
06/04/20208.718.878.58.63
06/05/20208.639.18.638.86
06/08/20208.818.938.448.48
06/09/20208.558.618.078.41
06/10/20208.418.568.318.41
06/11/20208.258.257.888.03
06/12/202088.387.858.18
06/15/20207.988.327.878.27
06/16/20208.328.518.28.37
06/17/20208.378.788.368.47
06/18/20208.438.568.148.21
06/19/20208.288.287.998.07
06/22/20208.058.167.918.06
06/23/20208.158.218.018.09
06/24/20208.148.147.877.91
06/25/20208.018.017.757.93
06/26/20207.948.027.817.9
06/29/20207.87.987.87.94
06/30/20207.958.127.757.84
07/01/20207.958.127.88.05
07/02/20208.088.358.088.23
07/03/20208.258.258.098.23
07/06/20208.378.478.328.4
07/07/20208.398.438.048.11
07/08/20207.967.967.787.81
07/09/20207.927.927.727.75
07/10/20207.717.967.717.9
07/13/20207.988.037.867.9
07/14/20207.937.937.647.64
07/15/20207.727.747.467.5
07/16/20207.467.687.377.38
07/17/20207.47.457.187.29
07/20/20207.337.447.267.33
07/21/20207.47.547.37.3
07/22/20207.337.47.227.38
07/23/20207.417.417.147.15
07/24/20207.17.156.977.1
07/27/20207.057.056.836.84
07/28/20206.97.116.877.11
07/29/20207.17.2577.2
07/30/20207.27.217.017.16
07/31/20207.27.437.127.23
08/03/20207.237.337.017.23
08/04/20207.287.467.277.42
08/05/20207.477.557.387.45
08/06/20207.347.387.197.25
08/07/20207.237.347.167.24
08/10/20207.247.387.187.38
08/11/20207.377.577.377.42
08/12/20207.427.447.37.37
08/13/20207.247.447.247.31
08/14/20207.447.447.147.27
08/17/20207.277.377.157.2
08/18/20207.157.277.117.13
08/19/20207.157.197.067.1
08/20/20207.057.497.057.46
08/21/20207.467.557.367.4
08/24/20207.457.57.367.48
08/25/20207.57.557.267.29
08/26/20207.297.57.257.47
08/27/20207.457.567.377.48
08/28/20207.517.597.467.49
08/31/20207.57.537.327.38
09/01/20207.497.497.37.41
09/02/20207.457.587.357.44
09/03/20207.57.677.367.41
09/04/20207.457.456.936.96
09/07/20206.987.156.987.08
09/08/20207.087.136.846.89
09/09/20206.856.956.766.93
09/10/20206.926.986.866.9
09/11/20206.876.956.836.85
09/14/20206.836.896.756.85
09/15/20206.796.916.796.91
09/16/20206.997.286.957.21
09/17/20207.127.47.077.34
09/18/20207.47.47.187.23
09/21/20207.187.26.96.96
09/22/20207.027.046.926.96
09/23/202077.016.756.75
09/24/20206.76.976.76.8
09/25/20206.786.836.666.73
09/28/20206.87.056.87.05
09/29/20207.037.036.866.9
09/30/20206.857.136.787.06
10/01/20207.127.227.067.2
10/02/20207.177.267.117.26
10/05/20207.317.327.237.3
10/06/20207.37.497.287.44
10/07/20207.47.467.217.25
10/08/20207.337.437.287.3
10/09/20207.37.367.27.22
10/12/20207.257.317.097.12
10/13/202077.286.896.95
10/14/20206.956.956.766.77
10/15/20206.756.896.696.84
10/16/20206.866.896.556.55
10/19/20206.56.696.56.55
10/20/20206.586.746.56.67
10/21/20206.76.76.436.49
10/22/20206.486.76.436.63
10/23/20206.566.676.566.63
10/26/20206.56.556.446.49
10/27/20206.526.526.166.17
10/28/20206.16.15.896.02
10/29/20206.066.145.795.98
10/30/20205.96.115.886.11
11/02/20206.096.235.996.22
11/03/20206.246.486.216.48
11/04/20206.416.556.316.52
11/05/20206.566.646.466.5
11/06/20206.526.656.496.56
11/09/20206.77.846.617.84
11/10/20207.558.047.418.04
11/11/20207.988.247.868.22
11/12/20208.228.267.988.13
11/13/20208.158.1688.11
11/16/20208.148.728.138.55
11/17/20208.558.598.138.32
11/18/20208.328.478.218.41
11/19/20208.328.328.168.24
11/20/20208.278.368.148.21
11/23/20208.328.48.248.25
11/24/20208.38.468.268.37
11/25/20208.378.488.228.24
11/26/20208.338.378.28.23
11/27/20208.288.288.098.12
11/30/20208.098.167.988
12/01/20208.058.187.978.07
12/02/202088.1988.15
12/03/20208.18.378.078.34
12/04/20208.348.488.298.44
12/07/20208.358.498.228.4
12/08/20208.398.468.228.26
12/09/20208.358.458.278.35
12/10/20208.388.388.018.06
12/11/20208.18.37.888.19
12/14/20208.118.268.118.15
12/15/20208.28.28.058.15
12/16/20208.218.488.168.32
12/17/20208.258.348.228.29
12/18/20208.268.267.957.96
12/21/20207.857.97.517.84
12/22/20207.918.037.797.96
12/23/20208.028.158.018.12
12/24/20208.28.28.018.08
12/28/20208.128.167.958
12/29/20208.18.38.078.13
12/30/20208.178.177.998.04
12/31/202088.037.98.03