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
19/07/2019
9.87
9.94
9.82
9.86
451,214
9.86
0
18/07/2019
9.75
9.87
9.75
9.82
371,547
9.82
0
17/07/2019
9.85
9.91
9.81
9.85
499,878
9.86
0
16/07/2019
9.91
9.97
9.79
9.80
726,440
9.83
0
15/07/2019
9.99
10.06
9.91
9.99
302,521
9.98
0
12/07/2019
9.87
10.00
9.87
9.94
433,530
9.95
0
11/07/2019
10.01
10.06
9.94
9.97
460,590
9.99
0
10/07/2019
10.02
10.07
9.97
9.98
421,867
10.00
0
09/07/2019
10.00
10.10
10.00
10.10
889,100
10.10
0
08/07/2019
9.95
10.06
9.95
10.02
540,665
10.01
0
05/07/2019
10.13
10.16
9.96
10.01
582,343
10.07
0
04/07/2019
10.13
10.20
10.10
10.11
815,277
10.13
0
03/07/2019
9.96
10.16
9.96
10.14
508,332
10.11
0
02/07/2019
9.89
9.95
9.81
9.94
641,892
9.92
0
01/07/2019
9.85
9.92
9.80
9.88
651,458
9.88
0
28/06/2019
9.46
9.80
9.46
9.80
1,099,210
9.74
0
27/06/2019
9.80
9.80
9.50
9.51
895,108
9.55
0
26/06/2019
10.20
10.20
9.90
9.92
867,123
10.00
0
25/06/2019
10.05
10.24
10.02
10.22
540,328
10.20
0
24/06/2019
10.23
10.30
10.19
10.20
660,109
10.20
0
21/06/2019
10.20
10.29
10.14
10.22
1,481,518
10.22
0
20/06/2019
10.25
10.32
10.20
10.24
914,059
10.25
0
19/06/2019
10.21
10.25
10.14
10.22
958,821
10.21
0
18/06/2019
10.12
10.29
10.05
10.17
864,505
10.20
0
17/06/2019
10.20
10.23
10.10
10.12
669,402
10.14
0
14/06/2019
10.14
10.19
10.12
10.17
536,850
10.16
0
13/06/2019
10.06
10.22
10.04
10.15
1,743,347
10.15
0
12/06/2019
9.99
10.16
9.97
10.06
1,151,555
10.08
0
11/06/2019
10.10
10.11
10.02
10.03
708,884
10.05
0
10/06/2019
10.00
10.13
10.00
10.07
353,675
10.06
0
07/06/2019
9.90
10.05
9.88
10.00
885,264
10.00
0
06/06/2019
9.87
9.96
9.85
9.90
607,194
9.90
0
05/06/2019
9.77
9.90
9.68
9.90
667,096
9.90
0
04/06/2019
9.88
9.91
9.74
9.78
974,151
9.79
0
03/06/2019
9.88
9.92
9.78
9.90
460,235
9.90
0
31/05/2019
9.84
9.95
9.80
9.91
1,117,897
9.90
0
30/05/2019
9.93
9.95
9.84
9.89
410,666
9.89
0
29/05/2019
9.90
9.95
9.80
9.92
698,160
9.90
0
28/05/2019
9.78
9.87
9.75
9.84
1,942,558
9.83
0
27/05/2019
9.92
9.98
9.79
9.82
320,309
9.85
0
24/05/2019
9.80
9.92
9.75
9.92
671,753
9.89
0
23/05/2019
9.82
9.87
9.71
9.76
498,012
9.75
0
22/05/2019
9.96
9.96
9.85
9.87
382,965
9.89
0
21/05/2019
9.90
9.94
9.85
9.94
723,484
9.92
0
20/05/2019
9.90
9.96
9.85
9.88
396,186
9.88
0
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

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.
 
22 July 2019 00:55:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-22 01:55:27 - 2019-07-22 00:55:27 - 1000 - Website: OKAY