Inmobiliaria Colonial

COL
🏛️ spain →
5.56
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.61 6.64 6.53 6.55 0.7M
2023-12-28 6.65 6.65 6.58 6.61 0.7M
2023-12-27 6.56 6.63 6.56 6.61 0.6M
2023-12-22 6.52 6.56 6.52 6.56 0.6M
2023-12-21 6.51 6.58 6.51 6.54 0.6M
2023-12-20 6.48 6.63 6.43 6.61 0.8M
2023-12-19 6.48 6.58 6.48 6.52 1.0M
2023-12-18 6.54 6.56 6.46 6.50 1.0M
2023-12-15 6.66 6.71 6.55 6.55 3.8M
2023-12-14 6.47 6.70 6.47 6.66 1.5M
2023-12-13 6.23 6.34 6.23 6.31 0.8M
2023-12-12 6.35 6.38 6.21 6.23 1.2M
2023-12-11 6.31 6.39 6.31 6.36 0.7M
2023-12-08 6.32 6.40 6.29 6.35 0.7M
2023-12-07 6.29 6.35 6.25 6.32 1.1M
2023-12-06 6.32 6.42 6.29 6.40 0.8M
2023-12-05 6.13 6.35 6.13 6.30 1.2M
2023-12-04 6.15 6.21 6.13 6.18 1.0M
2023-12-01 6.04 6.15 6.00 6.15 0.8M
2023-11-30 6.08 6.11 6.02 6.04 2.6M
2023-11-29 5.94 6.09 5.94 6.05 0.9M
2023-11-28 5.98 5.98 5.85 5.94 1.1M
2023-11-27 5.92 5.97 5.89 5.95 0.8M
2023-11-24 5.88 5.92 5.85 5.90 0.5M
2023-11-23 5.91 5.94 5.87 5.89 0.7M
2023-11-22 5.76 5.90 5.75 5.87 0.7M
2023-11-21 5.98 5.99 5.79 5.79 0.8M
2023-11-20 5.92 5.97 5.90 5.97 0.8M
2023-11-17 5.80 5.95 5.80 5.91 1.5M
2023-11-16 5.86 5.93 5.79 5.80 0.6M
2023-11-15 5.95 5.99 5.84 5.84 1.4M
2023-11-14 5.54 5.93 5.52 5.92 1.8M
2023-11-13 5.48 5.56 5.46 5.50 0.9M
2023-11-10 5.58 5.58 5.39 5.46 1.9M
2023-11-09 5.54 5.69 5.54 5.64 0.7M
2023-11-08 5.57 5.67 5.55 5.59 0.9M
2023-11-07 5.59 5.67 5.59 5.65 0.8M
2023-11-06 5.76 5.81 5.60 5.62 1.0M
2023-11-03 5.70 5.82 5.65 5.78 1.1M
2023-11-02 5.36 5.69 5.35 5.66 1.3M
2023-11-01 5.25 5.33 5.23 5.31 0.7M
2023-10-31 5.14 5.32 5.14 5.29 0.9M
2023-10-30 5.08 5.21 5.08 5.14 0.8M
2023-10-27 5.02 5.17 5.02 5.08 1.1M
2023-10-26 4.97 5.04 4.90 5.00 1.1M
2023-10-25 5.14 5.17 5.00 5.02 1.4M
2023-10-24 5.13 5.21 5.13 5.17 0.8M
2023-10-23 5.18 5.21 5.06 5.13 1.0M
2023-10-20 5.14 5.24 5.12 5.20 1.1M
2023-10-19 5.28 5.31 5.20 5.20 0.8M
2023-10-18 5.37 5.41 5.26 5.26 0.8M
2023-10-17 5.35 5.46 5.35 5.39 1.0M
2023-10-16 5.28 5.39 5.28 5.39 0.7M
2023-10-13 5.39 5.42 5.27 5.28 0.9M
2023-10-12 5.45 5.50 5.38 5.40 1.0M
2023-10-11 5.28 5.45 5.27 5.43 1.2M
2023-10-10 5.30 5.46 5.30 5.43 1.3M
2023-10-09 5.17 5.23 5.15 5.23 0.7M
2023-10-06 5.18 5.25 5.11 5.22 0.9M
2023-10-05 5.23 5.23 5.12 5.16 0.9M
2023-10-04 5.15 5.26 5.09 5.13 1.3M
2023-10-03 5.38 5.42 5.14 5.18 1.3M
2023-10-02 5.33 5.50 5.33 5.43 1.2M
2023-09-29 5.28 5.47 5.28 5.38 1.1M
2023-09-28 5.27 5.32 5.21 5.28 1.0M
2023-09-27 5.38 5.40 5.24 5.25 0.9M
2023-09-26 5.37 5.41 5.32 5.37 1.1M
2023-09-25 5.45 5.46 5.35 5.41 0.6M
2023-09-22 5.47 5.52 5.42 5.47 0.8M
2023-09-21 5.53 5.57 5.47 5.50 1.0M
2023-09-20 5.50 5.70 5.50 5.63 0.8M
2023-09-19 5.40 5.55 5.38 5.52 0.7M
2023-09-18 5.52 5.56 5.42 5.43 0.9M
2023-09-15 5.75 5.76 5.55 5.56 7.5M
2023-09-14 5.53 5.73 5.47 5.73 1.1M
2023-09-13 5.50 5.59 5.43 5.55 0.9M
2023-09-12 5.66 5.67 5.48 5.50 0.7M
2023-09-11 5.57 5.67 5.56 5.67 0.9M
2023-09-08 5.57 5.58 5.49 5.56 0.7M
2023-09-07 5.44 5.53 5.43 5.51 0.7M
2023-09-06 5.46 5.58 5.46 5.51 0.5M
2023-09-05 5.46 5.55 5.42 5.49 1.2M
2023-09-04 5.58 5.58 5.48 5.49 0.6M
2023-09-01 5.61 5.62 5.52 5.53 0.6M
2023-08-31 5.49 5.64 5.49 5.61 1.5M
2023-08-30 5.57 5.64 5.54 5.55 0.7M
2023-08-29 5.52 5.59 5.48 5.56 1.0M
2023-08-28 5.32 5.52 5.32 5.52 0.1M
2023-08-25 5.33 5.36 5.30 5.31 0.6M
2023-08-24 5.41 5.50 5.35 5.36 0.9M
2023-08-23 5.25 5.39 5.25 5.36 0.7M
2023-08-22 5.18 5.29 5.17 5.28 0.9M
2023-08-21 5.28 5.38 5.13 5.14 1.1M
2023-08-18 5.35 5.38 5.26 5.28 0.9M
2023-08-17 5.43 5.46 5.37 5.38 0.7M
2023-08-16 5.40 5.46 5.40 5.44 0.7M
2023-08-15 5.50 5.51 5.39 5.44 0.7M
2023-08-14 5.57 5.57 5.50 5.53 0.5M
2023-08-11 5.72 5.72 5.57 5.57 0.5M
2023-08-10 5.60 5.76 5.60 5.66 1.2M
2023-08-09 5.72 5.72 5.62 5.65 0.6M
2023-08-08 5.56 5.71 5.56 5.64 0.7M
2023-08-07 5.66 5.69 5.64 5.68 0.6M
2023-08-04 5.64 5.69 5.56 5.69 0.7M
2023-08-03 5.60 5.67 5.57 5.61 0.8M
2023-08-02 5.76 5.80 5.62 5.63 0.9M
2023-08-01 5.82 5.86 5.81 5.81 0.8M
2023-07-31 5.84 5.90 5.74 5.87 1.0M
2023-07-28 5.85 5.88 5.71 5.86 1.3M
2023-07-27 5.87 5.89 5.76 5.80 1.0M
2023-07-26 5.74 5.83 5.71 5.82 0.7M
2023-07-25 5.73 5.77 5.71 5.76 0.7M
2023-07-24 5.69 5.83 5.69 5.72 0.9M
2023-07-21 5.75 5.79 5.73 5.78 1.0M
2023-07-20 5.74 5.87 5.74 5.77 1.1M
2023-07-19 5.48 5.80 5.48 5.76 1.7M
2023-07-18 5.46 5.49 5.37 5.47 0.7M
2023-07-17 5.44 5.51 5.42 5.44 1.0M
2023-07-14 5.56 5.56 5.44 5.46 0.7M
2023-07-13 5.57 5.59 5.53 5.54 1.0M
2023-07-12 5.45 5.59 5.42 5.55 1.1M
2023-07-11 5.39 5.43 5.33 5.43 1.3M
2023-07-10 5.30 5.39 5.27 5.31 0.8M
2023-07-07 5.28 5.33 5.25 5.32 1.1M
2023-07-06 5.44 5.45 5.26 5.27 1.1M
2023-07-05 5.54 5.54 5.45 5.49 1.0M
2023-07-04 5.47 5.61 5.44 5.58 1.0M
2023-07-03 5.47 5.60 5.47 5.60 0.9M
2023-06-30 5.51 5.55 5.46 5.49 1.0M
2023-06-29 5.54 5.55 5.45 5.46 0.8M
2023-06-28 5.37 5.56 5.35 5.56 1.0M
2023-06-27 5.39 5.43 5.34 5.40 0.8M
2023-06-26 5.38 5.38 5.31 5.36 0.8M
2023-06-23 5.43 5.47 5.38 5.38 1.1M
2023-06-22 5.45 5.53 5.44 5.51 1.3M
2023-06-21 5.54 5.54 5.42 5.50 1.1M
2023-06-20 5.53 5.55 5.46 5.52 0.8M
2023-06-19 5.64 5.69 5.57 5.58 0.8M
2023-06-16 5.65 5.73 5.59 5.69 2.0M
2023-06-15 5.62 5.65 5.56 5.60 1.1M
2023-06-14 5.70 5.78 5.67 5.69 1.0M
2023-06-13 5.72 5.72 5.57 5.69 1.2M
2023-06-12 5.85 5.86 5.70 5.71 1.2M
2023-06-09 5.82 5.89 5.77 5.84 0.6M
2023-06-08 5.81 5.89 5.81 5.82 1.0M
2023-06-07 5.76 5.83 5.72 5.83 1.0M
2023-06-06 5.66 5.76 5.66 5.76 0.8M
2023-06-05 5.73 5.81 5.67 5.69 0.9M
2023-06-02 5.53 5.69 5.51 5.69 1.2M
2023-06-01 5.50 5.50 5.42 5.47 0.9M
2023-05-31 5.41 5.50 5.37 5.48 1.7M
2023-05-30 5.50 5.56 5.47 5.50 0.9M
2023-05-29 5.50 5.52 5.45 5.47 0.5M
2023-05-26 5.47 5.51 5.44 5.44 0.8M
2023-05-25 5.53 5.55 5.44 5.45 1.0M
2023-05-24 5.58 5.65 5.53 5.53 1.2M
2023-05-23 5.55 5.68 5.55 5.65 1.0M
2023-05-22 5.50 5.54 5.48 5.52 0.7M
2023-05-19 5.50 5.52 5.44 5.50 0.9M
2023-05-18 5.48 5.57 5.42 5.44 0.8M
2023-05-17 5.59 5.59 5.44 5.51 1.1M
2023-05-16 5.43 5.58 5.43 5.55 1.1M
2023-05-15 5.52 5.52 5.43 5.49 1.0M
2023-05-12 5.56 5.58 5.44 5.44 0.8M
2023-05-11 5.56 5.64 5.55 5.61 1.0M
2023-05-10 5.58 5.64 5.54 5.58 1.2M
2023-05-09 5.69 5.69 5.54 5.60 0.9M
2023-05-08 5.64 5.71 5.64 5.68 0.6M
2023-05-05 5.73 5.73 5.63 5.70 0.8M
2023-05-04 5.72 5.72 5.51 5.62 0.9M
2023-05-03 5.64 5.66 5.58 5.63 1.1M
2023-05-02 5.80 5.80 5.62 5.62 1.2M
2023-04-28 5.75 5.80 5.67 5.80 1.3M
2023-04-27 5.62 5.74 5.62 5.72 0.8M
2023-04-26 5.61 5.67 5.55 5.66 1.6M
2023-04-25 5.60 5.61 5.52 5.57 1.0M
2023-04-24 5.68 5.71 5.63 5.64 1.3M
2023-04-21 5.70 5.73 5.66 5.72 1.2M
2023-04-20 5.80 5.83 5.69 5.71 0.9M
2023-04-19 5.85 5.87 5.68 5.78 1.5M
2023-04-18 5.94 5.95 5.88 5.90 0.8M
2023-04-17 5.93 5.93 5.85 5.91 1.3M
2023-04-14 5.90 6.00 5.86 5.92 1.5M
2023-04-13 5.89 5.92 5.77 5.84 1.3M
2023-04-12 5.78 5.91 5.78 5.85 1.3M
2023-04-11 5.80 5.84 5.74 5.77 0.9M
2023-04-06 5.68 5.77 5.63 5.77 0.9M
2023-04-05 5.80 5.80 5.61 5.62 1.2M
2023-04-04 5.86 5.89 5.80 5.80 1.1M
2023-04-03 5.89 5.91 5.77 5.82 1.2M
2023-03-31 5.91 5.92 5.78 5.83 1.6M
2023-03-30 5.75 5.93 5.75 5.89 1.0M
2023-03-29 5.55 5.73 5.54 5.69 1.1M
2023-03-28 5.72 5.80 5.54 5.54 2.1M
2023-03-27 5.66 5.67 5.57 5.64 1.2M
2023-03-24 5.67 5.73 5.48 5.59 1.8M
2023-03-23 5.75 5.80 5.66 5.71 1.1M
2023-03-22 5.95 5.95 5.74 5.74 1.1M
2023-03-21 6.00 6.01 5.94 5.95 1.0M
2023-03-20 5.76 5.96 5.71 5.94 1.2M
2023-03-17 5.89 5.95 5.74 5.81 2.6M
2023-03-16 6.04 6.04 5.73 5.86 2.0M
2023-03-15 6.13 6.13 5.89 5.95 1.6M
2023-03-14 6.04 6.26 6.03 6.13 1.3M
2023-03-13 6.06 6.06 5.84 5.98 1.6M
2023-03-10 6.05 6.11 6.00 6.05 1.2M
2023-03-09 6.33 6.33 6.11 6.13 1.2M
2023-03-08 6.45 6.45 6.34 6.35 0.8M
2023-03-07 6.64 6.66 6.46 6.47 1.7M
2023-03-06 6.64 6.67 6.55 6.64 0.8M
2023-03-03 6.56 6.62 6.53 6.59 0.8M
2023-03-02 6.45 6.56 6.40 6.53 1.2M
2023-03-01 6.78 6.78 6.34 6.45 2.3M
2023-02-28 6.75 6.82 6.72 6.79 1.0M
2023-02-27 6.71 6.82 6.68 6.78 0.7M
2023-02-24 6.72 6.78 6.64 6.64 0.8M
2023-02-23 6.65 6.74 6.56 6.74 0.9M
2023-02-22 6.70 6.70 6.52 6.54 0.8M
2023-02-21 6.80 6.83 6.68 6.69 0.6M
2023-02-20 6.88 6.88 6.81 6.83 1.4M
2023-02-17 6.70 6.88 6.69 6.88 1.3M
2023-02-16 6.76 6.82 6.67 6.77 0.9M
2023-02-15 6.75 6.76 6.65 6.72 0.8M
2023-02-14 6.75 6.88 6.75 6.75 1.0M
2023-02-13 6.70 6.79 6.64 6.79 0.8M
2023-02-10 6.88 6.88 6.67 6.67 1.1M
2023-02-09 6.90 6.98 6.83 6.86 0.8M
2023-02-08 6.84 7.01 6.83 6.92 0.9M
2023-02-07 6.79 6.84 6.73 6.82 1.0M
2023-02-06 6.90 6.90 6.68 6.81 1.3M
2023-02-03 6.90 6.96 6.84 6.93 1.5M
2023-02-02 6.73 6.92 6.69 6.92 1.8M
2023-02-01 6.72 6.79 6.64 6.67 0.9M
2023-01-31 6.65 6.73 6.58 6.68 1.1M
2023-01-30 6.78 6.78 6.67 6.74 0.6M
2023-01-27 6.69 6.77 6.69 6.74 0.8M
2023-01-26 6.75 6.75 6.63 6.66 0.9M
2023-01-25 6.58 6.68 6.55 6.68 1.0M
2023-01-24 6.68 6.68 6.51 6.63 0.9M
2023-01-23 6.59 6.59 6.47 6.59 0.8M
2023-01-20 6.49 6.52 6.42 6.45 1.0M
2023-01-19 6.64 6.65 6.46 6.49 1.2M
2023-01-18 6.83 6.83 6.66 6.66 1.2M
2023-01-17 6.79 6.83 6.69 6.80 1.3M
2023-01-16 6.64 6.81 6.63 6.76 0.8M
2023-01-13 6.59 6.67 6.56 6.59 0.9M
2023-01-12 6.51 6.66 6.51 6.63 1.4M
2023-01-11 6.35 6.57 6.31 6.57 1.1M
2023-01-10 6.32 6.40 6.27 6.27 0.9M
2023-01-09 6.30 6.43 6.26 6.40 0.9M
2023-01-06 6.29 6.35 6.22 6.32 0.7M
2023-01-05 6.31 6.46 6.27 6.30 1.1M
2023-01-04 6.37 6.43 6.29 6.40 0.8M
2023-01-03 6.12 6.34 6.12 6.26 1.2M
2023-01-02 6.10 6.22 6.08 6.16 0.5M