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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5096
CLOSE 8.5102

Low

LOW 7.61

High

HIGH 9.6
DATEOPENHIGHLOWCLOSE
01/04/20218.068.137.877.97
01/05/20217.988.017.847.99
01/06/20217.948.17.888.03
01/07/20218.18.17.867.94
01/08/20217.887.987.827.94
01/11/20217.8887.87.82
01/12/20217.867.927.777.84
01/13/20217.778.017.777.97
01/14/20218.058.1588.15
01/15/20218.128.217.998.08
01/18/20218.038.117.958.09
01/19/20218.18.358.058.15
01/20/20218.128.298.128.29
01/21/20218.38.357.857.87
01/22/20217.857.917.767.87
01/25/20217.927.937.737.85
01/26/20217.98.147.878
01/27/202188.227.958.1
01/28/20218.018.157.818.13
01/29/20218.028.127.917.95
02/01/20217.968.097.938.02
02/02/20218.058.127.948.02
02/03/20218.088.1588.04
02/04/20218.058.117.948.05
02/05/20218.18.158.028.05
02/08/20218.078.127.968.03
02/09/202188.017.867.93
02/10/20217.957.957.777.87
02/11/20217.897.897.737.81
02/12/20217.767.867.717.78
02/15/20217.847.97.767.88
02/16/20217.957.967.777.8
02/17/20217.897.897.797.81
02/18/20217.817.887.737.79
02/19/20217.767.827.667.73
02/22/20217.77.957.617.9
02/23/20217.838.267.838.26
02/24/20218.258.338.098.22
02/25/20218.228.348.178.22
02/26/20218.138.147.968.08
03/01/20218.068.338.068.29
03/02/20218.358.558.248.26
03/03/20218.328.458.268.32
03/04/20218.38.398.258.3
03/05/20218.268.348.28.32
03/08/20218.328.478.278.4
03/09/20218.398.558.388.4
03/10/20218.48.628.378.44
03/11/20218.458.518.138.2
03/12/20218.198.258.048.23
03/15/20218.258.358.218.25
03/16/20218.298.468.268.35
03/17/20218.358.358.218.28
03/18/20218.38.38.178.19
03/19/20218.28.298.078.19
03/22/20218.188.187.877.9
03/23/20217.878.027.818.02
03/24/20217.978.27.938.2
03/25/20218.28.27.928.18
03/26/20218.168.248.138.22
03/29/20218.188.38.168.27
03/30/20218.298.448.298.41
03/31/20218.318.538.268.26
04/01/20218.238.388.198.28
04/06/20218.28.388.28.31
04/07/20218.328.438.268.3
04/08/20218.38.38.168.26
04/09/20218.248.278.138.22
04/12/20218.158.248.078.15
04/13/20218.148.228.118.22
04/14/20218.248.348.28.27
04/15/20218.38.318.158.16
04/16/20218.228.278.118.16
04/19/20218.18.318.18.31
04/20/20218.328.398.258.39
04/21/20218.48.448.288.3
04/22/20218.358.48.298.38
04/23/20218.428.428.278.29
04/26/20218.278.498.278.47
04/27/20218.478.528.388.48
04/28/20218.528.598.428.42
04/29/20218.458.528.48.5
04/30/20218.458.518.48.44
05/03/20218.478.528.48.47
05/04/20218.528.848.478.72
05/05/20218.738.88.518.58
05/06/20218.568.768.538.76
05/07/20218.778.838.678.83
05/10/20218.919.168.869.13
05/11/20219.19.128.989.05
05/12/20219.079.158.898.9
05/13/20218.888.898.648.8
05/14/20218.848.978.828.95
05/17/20218.979.088.818.85
05/18/20218.638.778.478.71
05/19/20218.658.828.638.68
05/20/20218.818.818.528.62
05/21/20218.628.738.58.65
05/24/20218.78.848.578.84
05/25/20218.748.928.698.81
05/26/20218.868.878.688.82
05/27/20218.859.118.859.01
05/28/20219.119.229.059.12
05/31/20219.169.189.089.12
06/01/20219.259.259.069.15
06/02/20219.189.269.149.21
06/03/20219.229.329.019.3
06/04/20219.389.69.079.21
06/07/20219.089.249.069.24
06/08/20219.249.419.159.4
06/09/20219.339.549.289.52
06/10/20219.529.579.449.57
06/11/20219.559.559.49.46
06/14/20219.439.519.49.51
06/15/20219.479.479.349.38
06/16/20219.359.399.229.22
06/17/20219.129.249.059.15
06/18/20219.159.168.848.87
06/21/20218.88.978.738.9
06/22/20218.929.058.898.98
06/23/20218.978.998.868.86
06/24/20218.98.928.828.87
06/25/20218.898.898.828.82
06/28/20218.828.828.68.6
06/29/20218.558.78.538.57
06/30/20218.578.68.468.52
07/01/20218.558.688.558.66
07/02/20218.728.798.688.77
07/05/20218.798.878.758.87
07/06/20218.868.948.838.89
07/07/20218.99.038.878.94
07/08/20218.938.958.788.8
07/09/20218.829.088.829.04
07/12/20218.879.098.829.07
07/13/20219.069.068.798.81
07/14/20218.798.818.638.66
07/15/20218.648.658.548.56
07/16/20218.598.738.528.66
07/19/20218.578.658.368.5
07/20/20218.58.788.48.73
07/21/20218.558.988.558.95
07/22/20218.89.038.88.85
07/23/20218.829.048.828.98
07/26/20218.99.038.878.97
07/27/20218.939.048.939.03
07/28/202199.168.979
07/29/202199.058.948.94
07/30/20218.919.098.98.99
08/02/20219.049.269.049.18
08/03/20219.169.278.958.96
08/04/20219.29.28.949.06
08/05/20219.149.329.059.3
08/06/20219.269.459.219.4
08/09/20219.359.459.259.29
08/10/20219.289.369.159.22
08/11/20219.19.359.19.32
08/12/20219.399.429.329.35
08/13/20219.359.549.339.46
08/16/20219.49.549.49.52
08/17/20219.359.479.319.33
08/18/20219.239.449.169.4
08/19/20219.49.49.289.3
08/20/20219.339.379.189.22
08/23/20219.289.329.159.15
08/24/20219.179.259.119.15
08/25/20219.249.258.998.99
08/26/20219.089.088.868.89
08/27/20218.939.238.919.18
08/30/20219.249.249.139.2
08/31/20219.269.279.129.16
09/01/20219.289.339.239.24
09/02/20219.379.379.059.05
09/03/20219.039.098.788.78
09/06/20218.828.858.728.74
09/07/20218.748.788.558.67
09/08/20218.648.648.448.44
09/09/20218.48.588.48.52
09/10/20218.528.548.398.4
09/13/20218.448.98.438.74
09/14/20218.698.978.698.84
09/15/20218.98.98.688.68
09/16/20218.668.98.668.74
09/17/20218.759.018.748.74
09/20/20218.78.768.558.72
09/21/20218.818.878.68.86
09/22/20218.948.968.768.76
09/23/20218.918.938.818.84
09/24/20218.828.878.78.71
09/27/20218.88.918.768.83
09/28/20218.858.898.468.46
09/29/20218.528.578.438.43
09/30/20218.538.598.388.38
10/01/20218.318.577.938.47
10/04/20218.468.558.388.38
10/05/20218.398.448.358.39
10/06/20218.328.388.218.35
10/07/20218.468.468.328.4
10/08/20218.348.418.328.32
10/11/20218.298.368.238.35
10/12/20218.248.448.248.39
10/13/20218.418.418.38.35
10/14/20218.378.498.348.45
10/15/20218.48.518.378.49
10/18/20218.498.498.348.42
10/19/20218.458.478.388.44
10/20/20218.388.458.328.32
10/21/20218.348.468.298.33
10/22/20218.438.438.328.32
10/25/20218.478.478.258.25
10/26/20218.218.498.188.38
10/27/20218.348.548.348.48
10/28/20218.438.628.438.58
10/29/20218.58.578.48.41
11/01/20218.348.438.238.31
11/02/20218.488.488.258.25
11/03/20218.268.288.138.26
11/04/20218.38.528.38.49
11/05/20218.58.78.358.68
11/08/20218.688.748.558.57
11/09/20218.578.628.538.57
11/10/20218.568.658.488.5
11/11/20218.48.498.358.41
11/12/20218.388.498.368.48
11/15/20218.468.658.418.58
11/16/20218.68.698.568.57
11/17/20218.728.728.348.35
11/18/20218.558.557.998.23
11/19/20218.118.258.038.07
11/22/20218.038.178.038.1
11/23/20218.278.38.188.18
11/24/20218.188.48.188.37
11/25/20218.368.528.318.51
11/26/20218.28.348.138.16
11/29/20218.248.348.198.23
11/30/20218.158.2288
12/01/20217.98.017.757.89
12/02/20217.797.917.797.85
12/03/20217.867.957.777.78
12/06/20217.827.927.797.89
12/07/20218.048.17.917.93
12/08/20217.98.097.877.96
12/09/20217.98.087.97.97
12/10/20217.898.077.898.05
12/13/20218.218.217.817.87
12/14/20217.838.017.837.91
12/15/20218.078.077.927.93
12/16/202188.037.947.97
12/17/20217.928.077.918.03
12/20/20217.837.927.87.88
12/21/20217.948.087.938.05
12/22/20218.18.128.048.09
12/23/20218.058.178.058.13
12/27/20218.188.218.088.15
12/28/20218.188.28.118.2
12/29/20218.248.248.148.19
12/30/20218.148.258.148.25