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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7596
CLOSE 6.7466

Low

LOW 4.5

High

HIGH 8.49
DATEOPENHIGHLOWCLOSE
01/03/20228.268.338.228.32
01/04/20228.398.438.38.43
01/05/20228.418.478.358.41
01/06/20228.348.458.268.4
01/07/20228.478.478.198.27
01/10/20228.228.328.168.32
01/11/20228.378.48.38.39
01/12/20228.48.468.38.35
01/13/20228.38.48.298.34
01/14/20228.28.388.28.31
01/17/20228.368.378.238.26
01/18/20228.28.258.128.18
01/19/20228.038.228.038.19
01/20/20228.128.188.098.15
01/21/20228.098.118.018.02
01/24/20228.18.17.667.71
01/25/20227.737.777.597.7
01/26/20227.667.97.667.82
01/27/20227.787.917.747.85
01/28/20227.867.867.737.82
01/31/20227.957.957.767.84
02/01/20227.897.97.787.81
02/02/20227.797.877.777.8
02/03/20227.737.837.697.69
02/04/20227.687.697.47.4
02/07/20227.57.57.277.27
02/08/20227.277.367.227.3
02/09/20227.47.517.357.5
02/10/20227.587.77.577.69
02/11/20227.767.767.567.64
02/14/20227.77.77.457.49
02/15/20227.797.797.447.6
02/16/20227.657.87.627.76
02/17/20227.827.827.77.73
02/18/20227.87.827.647.64
02/21/20227.677.77.57.55
02/22/20227.497.637.367.54
02/23/20227.557.677.57.54
02/24/20227.357.527.27.38
02/25/20227.587.77.447.7
02/28/20227.517.677.457.55
03/01/20227.557.87.517.54
03/02/20227.687.97.57.84
03/03/20227.87.97.547.55
03/04/20227.537.617.287.28
03/07/20227.227.36.937.24
03/08/20227.187.597.187.33
03/09/20227.387.667.357.65
03/10/20227.677.817.527.7
03/11/20227.77.977.77.91
03/14/20227.988.127.868
03/15/20227.948.097.938.03
03/16/20228.158.298.068.15
03/17/202288.2188.16
03/18/20228.38.38.018.16
03/21/20228.28.28.078.09
03/22/20228.088.288.078.26
03/23/20228.298.327.927.97
03/24/20228.028.077.918.07
03/25/20228.078.288.078.25
03/28/20228.38.318.238.3
03/29/20228.318.338.138.31
03/30/20228.268.398.238.32
03/31/20228.348.398.28.24
04/01/20228.28.368.198.26
04/04/20228.298.348.28.29
04/05/20228.288.388.248.36
04/06/20228.38.358.038.08
04/07/20228.248.3288.23
04/08/20228.338.498.238.25
04/11/20228.138.358.128.29
04/12/20228.248.318.178.19
04/13/20228.18.318.18.31
04/14/20228.358.398.288.33
04/15/20228.358.3858.288.33
04/19/20228.38.378.158.19
04/20/20228.198.248.158.22
04/21/20228.188.368.188.29
04/22/20228.218.248.138.13
04/25/20228.078.198.028.11
04/26/20228.18.318.098.2
04/27/20228.198.288.148.18
04/28/20228.028.238.028.12
04/29/20228.18.127.937.97
05/02/20227.928.057.827.86
05/03/20227.9287.887.92
05/04/20227.957.957.787.81
05/05/20227.9287.837.85
05/06/20227.767.87.587.67
05/09/20227.577.687.497.52
05/10/20227.627.647.467.49
05/11/20227.457.597.457.59
05/12/20227.457.557.387.51
05/13/20227.57.697.487.69
05/16/20227.777.777.627.7
05/17/20227.757.827.677.72
05/18/20227.737.917.717.77
05/19/20227.857.857.67.61
05/20/20227.677.727.67.68
05/23/20227.777.817.657.81
05/24/20227.787.827.727.74
05/25/20227.77.797.647.7
05/26/20227.827.827.77.76
05/27/20227.87.837.77.83
05/30/20227.937.937.737.79
05/31/20227.77.717.67.65
06/01/20227.727.737.57.5
06/02/20227.537.537.277.33
06/03/20227.367.427.347.42
06/06/20227.477.527.417.48
06/07/20227.57.647.447.6
06/08/20227.667.667.447.45
06/09/20227.387.437.197.19
06/10/20227.137.136.876.99
06/13/20226.926.926.576.58
06/14/20226.676.676.446.49
06/15/20226.686.726.566.63
06/16/20226.66.636.46.51
06/17/20226.56.676.446.53
06/20/20226.476.616.446.52
06/21/20226.566.66.396.43
06/22/20226.396.536.266.5
06/23/20226.536.556.386.38
06/24/20226.556.616.426.59
06/27/20226.666.666.546.59
06/28/20226.66.726.66.7
06/29/20226.46.56.186.21
06/30/20226.236.236.066.11
07/01/20226.116.216.036.09
07/04/20226.166.165.945.99
07/05/20226.026.115.945.99
07/06/20225.895.975.815.91
07/07/20225.926.065.96.04
07/08/202266.115.986.09
07/11/202266.095.946
07/12/20226.016.065.866.03
07/13/20226.16.155.966.05
07/14/20226.066.075.895.96
07/15/20225.996.125.946.09
07/18/20226.16.146.066.1
07/19/20226.16.226.066.2
07/20/20226.226.276.146.2
07/21/20226.16.236.076.12
07/22/20226.136.376.116.33
07/25/20226.356.376.266.32
07/26/20226.26.336.26.25
07/27/20226.356.356.146.2
07/28/20226.256.296.166.24
07/29/20226.296.556.276.47
08/01/20226.456.486.366.36
08/02/20226.426.436.36.42
08/03/20226.336.566.336.53
08/04/20226.56.596.56.52
08/05/20226.416.546.396.41
08/08/20226.46.536.386.5
08/09/20226.586.596.436.45
08/10/20226.46.696.396.69
08/11/20226.76.76.66.63
08/12/20226.76.76.616.69
08/15/20226.636.686.626.66
08/16/20226.676.696.616.64
08/17/20226.536.616.46.42
08/18/20226.466.496.46.49
08/19/20226.396.436.256.29
08/22/20226.26.276.126.24
08/23/20226.136.266.136.15
08/24/20226.16.146.046.1
08/25/20226.096.186.046.08
08/26/20226.176.175.955.95
08/29/20225.926.045.925.97
08/30/20225.966.045.925.94
08/31/20225.95.985.885.89
09/01/20225.895.895.735.74
09/02/20225.785.935.715.91
09/05/20225.875.925.85.88
09/06/20225.895.965.845.87
09/07/20225.935.935.835.86
09/08/20225.935.935.75.76
09/09/20225.685.885.685.82
09/12/20225.916.015.826.01
09/13/20226.116.115.755.76
09/14/20225.735.765.565.58
09/15/20225.585.635.535.61
09/16/20225.585.745.515.7
09/19/20225.735.735.645.68
09/20/20225.755.755.45.42
09/21/20225.45.525.395.48
09/22/20225.385.45.135.14
09/23/20225.155.164.955.02
09/26/20224.915.024.794.83
09/27/20224.94.914.74.7
09/28/20224.654.874.54.87
09/29/20224.834.854.674.75
09/30/20224.794.974.734.94
10/03/20224.915.074.865.04
10/04/20225.145.195.055.14
10/05/20225.055.164.864.87
10/06/20224.995.024.934.96
10/07/20224.9554.844.88
10/10/20224.854.944.774.78
10/11/20224.784.814.724.78
10/12/20224.814.814.644.66
10/13/20224.654.844.554.72
10/14/20224.854.94.74.82
10/17/20224.725.014.724.99
10/18/20224.985.064.934.97
10/19/20224.964.964.824.82
10/20/20224.754.994.734.94
10/21/20224.974.994.794.85
10/24/20224.954.844.96
10/25/20224.965.214.965.21
10/26/20225.25.275.145.21
10/27/20225.15.435.085.36
10/28/20225.365.365.245.3
10/31/20225.315.375.255.34
11/01/20225.395.495.375.37
11/02/20225.45.415.285.36
11/03/20225.35.35.135.23
11/04/20225.275.45.245.36
11/07/20225.345.535.335.49
11/08/20225.495.535.445.51
11/09/20225.55.525.395.48
11/10/20225.555.885.45.83
11/11/20225.96.015.785.89
11/14/20225.985.985.775.83
11/15/20225.95.935.785.89
11/16/20225.895.895.695.7
11/17/20225.845.965.715.76
11/18/20225.825.845.715.8
11/21/20225.795.865.755.86
11/22/20225.865.935.795.86
11/23/20225.885.895.815.84
11/24/20225.856.095.856.04
11/25/20226.086.095.926.02
11/28/20226.016.035.895.98
11/29/20225.996.035.885.98
11/30/20225.956.025.85.88
12/01/20225.966.085.965.99
12/02/20226.056.155.946.05
12/05/20226.036.236.036.13
12/06/20226.116.176.046.06
12/07/202266.035.945.99
12/08/20226.016.065.885.94
12/09/20225.96.025.896
12/12/20225.956.035.855.97
12/13/20225.996.225.936.11
12/14/20226.126.36.076.26
12/15/20226.256.36.126.16
12/16/20226.176.185.785.95
12/19/20225.915.985.895.91
12/20/20225.855.895.695.81
12/21/20225.875.985.835.96
12/22/20225.9465.895.94
12/23/20225.936.035.925.98
12/27/20226.056.065.935.97
12/28/20226.086.085.936.02
12/29/20226.056.115.966.1
12/30/20226.116.126.016.01