Inmobiliaria Colonial S.A.

E:COL 
(MADRID) 
 

History: Inmobiliaria Colonial S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
9.95
9.97
9.86
9.90
591,602
9.90
0
16/05/2019
9.82
9.94
9.75
9.94
2,061,589
9.90
0
15/05/2019
9.67
9.83
9.67
9.80
562,227
9.80
0
14/05/2019
9.55
9.75
9.55
9.70
517,677
9.70
0
13/05/2019
9.58
9.72
9.58
9.70
623,139
9.70
0
10/05/2019
9.45
9.72
9.45
9.70
1,123,185
9.70
0
09/05/2019
9.47
9.67
9.46
9.65
601,490
9.61
0
08/05/2019
9.56
9.67
9.53
9.65
623,344
9.63
0
07/05/2019
9.69
9.75
9.65
9.72
1,386,113
9.70
0
06/05/2019
9.45
9.67
9.30
9.66
584,013
9.60
0
03/05/2019
9.68
9.68
9.60
9.65
565,198
9.64
0
02/05/2019
9.63
9.67
9.60
9.66
869,527
9.66
0
30/04/2019
9.55
9.64
9.53
9.60
681,646
9.58
0
29/04/2019
9.43
9.63
9.40
9.57
427,216
9.56
0
26/04/2019
9.58
9.58
9.47
9.55
630,657
9.54
0
25/04/2019
9.44
9.57
9.44
9.53
1,741,134
9.51
0
24/04/2019
9.35
9.53
9.35
9.53
621,610
9.49
0
23/04/2019
9.43
9.43
9.25
9.39
648,713
9.35
0
18/04/2019
9.30
9.41
9.27
9.40
418,152
9.37
0
17/04/2019
9.39
9.39
9.26
9.34
383,587
9.32
0
16/04/2019
9.34
9.42
9.29
9.39
979,433
9.38
0
15/04/2019
9.28
9.35
9.24
9.32
621,740
9.30
0
12/04/2019
9.38
9.38
9.21
9.29
491,949
9.28
0
11/04/2019
9.26
9.38
9.25
9.35
455,111
9.33
0
10/04/2019
9.19
9.36
9.15
9.29
980,962
9.28
0
09/04/2019
9.21
9.29
9.16
9.16
422,378
9.18
0
08/04/2019
9.34
9.35
9.20
9.20
709,467
9.20
0
05/04/2019
9.35
9.36
9.27
9.31
733,500
9.31
0
04/04/2019
9.28
9.38
9.26
9.32
625,119
9.32
0
03/04/2019
9.19
9.33
9.15
9.28
624,927
9.27
0
02/04/2019
9.17
9.25
9.15
9.19
1,152,665
9.18
0
01/04/2019
9.17
9.20
9.11
9.16
744,390
9.16
0
29/03/2019
9.19
9.24
9.16
9.17
783,798
9.17
0
28/03/2019
9.16
9.20
9.11
9.19
466,503
9.18
0
27/03/2019
9.14
9.19
9.01
9.17
770,350
9.14
0
26/03/2019
9.08
9.16
9.02
9.14
665,205
9.13
0
25/03/2019
8.98
9.10
8.98
9.08
823,593
9.07
0
22/03/2019
9.21
9.22
9.01
9.04
643,428
9.06
0
21/03/2019
9.22
9.22
9.16
9.20
1,188,948
9.20
0
20/03/2019
9.22
9.32
9.19
9.19
1,050,652
9.24
0
19/03/2019
9.20
9.31
9.17
9.24
869,423
9.23
0
18/03/2019
9.26
9.28
9.15
9.17
705,461
9.17
0
15/03/2019
9.28
9.33
9.20
9.20
1,970,665
9.20
0
14/03/2019
9.19
9.35
9.18
9.28
896,162
9.26
0
13/03/2019
9.01
9.18
9.01
9.18
783,999
9.15
0
12/03/2019
9.04
9.11
9.00
9.00
790,089
9.00
0
11/03/2019
9.11
9.11
8.98
9.00
730,675
9.00
0
08/03/2019
8.98
9.18
8.98
9.11
581,599
9.12
0
07/03/2019
9.03
9.09
8.99
9.06
851,026
9.05
0
06/03/2019
9.08
9.12
9.00
9.04
675,408
9.04
0
05/03/2019
9.08
9.12
9.00
9.07
621,305
9.07
0
04/03/2019
9.14
9.14
9.01
9.06
779,515
9.07
0
01/03/2019
9.12
9.19
9.00
9.08
713,451
9.10
0
28/02/2019
8.80
9.13
8.80
9.07
1,153,439
9.03
0
27/02/2019
8.85
8.95
8.81
8.83
794,692
8.85
0
26/02/2019
8.83
8.86
8.77
8.81
391,029
8.82
0
25/02/2019
8.88
8.96
8.81
8.84
592,827
8.86
0
22/02/2019
8.76
8.85
8.70
8.85
644,579
8.83
0
21/02/2019
8.74
8.80
8.71
8.77
722,629
8.77
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2019 12:19:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB7 - 2019-05-20 13:19:27 - 2019-05-20 12:19:27 - 1000 - Website: OKAY