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
20/09/2019
10.60
10.92
10.60
10.83
1,964,320
10.82
0
19/09/2019
10.50
10.72
10.49
10.65
613,583
10.64
0
18/09/2019
10.37
10.54
10.37
10.50
960,061
10.50
0
17/09/2019
10.33
10.41
10.27
10.37
1,005,380
10.36
0
16/09/2019
10.36
10.41
10.27
10.29
1,255,130
10.31
0
13/09/2019
10.38
10.42
10.27
10.39
627,498
10.36
0
12/09/2019
10.51
10.53
10.30
10.40
820,340
10.40
0
11/09/2019
10.59
10.59
10.36
10.42
1,173,877
10.45
0
10/09/2019
10.66
10.67
10.45
10.56
525,067
10.54
0
09/09/2019
10.57
10.72
10.56
10.67
465,325
10.66
0
06/09/2019
10.59
10.65
10.53
10.60
9,819,446
10.60
0
05/09/2019
10.75
10.76
10.55
10.61
570,471
10.63
0
04/09/2019
10.65
10.76
10.61
10.70
523,123
10.70
0
03/09/2019
10.60
10.60
10.46
10.53
637,529
10.52
0
02/09/2019
10.60
10.60
10.44
10.48
413,861
10.49
0
30/08/2019
10.40
10.55
10.40
10.50
556,773
10.50
0
29/08/2019
10.56
10.60
10.42
10.43
428,866
10.46
0
28/08/2019
10.40
10.55
10.40
10.50
395,254
10.50
0
27/08/2019
10.48
10.56
10.41
10.53
679,319
10.51
0
26/08/2019
10.30
10.52
10.30
10.47
226,333
10.45
0
23/08/2019
10.46
10.50
10.38
10.43
440,518
10.46
0
22/08/2019
10.34
10.50
10.34
10.47
780,387
10.45
0
21/08/2019
10.25
10.39
10.20
10.39
369,145
10.32
0
20/08/2019
10.25
10.32
10.20
10.25
458,689
10.25
0
19/08/2019
10.20
10.30
10.20
10.26
605,812
10.26
0
16/08/2019
10.21
10.23
10.16
10.20
680,618
10.20
0
15/08/2019
10.20
10.24
10.13
10.22
588,406
10.20
0
14/08/2019
10.15
10.23
10.10
10.18
401,058
10.15
0
13/08/2019
10.15
10.30
10.15
10.20
610,669
10.20
0
12/08/2019
10.25
10.35
10.19
10.23
524,128
10.24
0
09/08/2019
10.20
10.21
10.13
10.21
306,836
10.18
0
08/08/2019
10.13
10.23
10.09
10.18
353,040
10.16
0
07/08/2019
10.00
10.13
10.00
10.11
532,210
10.08
0
06/08/2019
10.18
10.28
10.02
10.02
695,744
10.09
0
05/08/2019
10.20
10.31
10.11
10.20
704,934
10.20
0
02/08/2019
10.15
10.45
10.14
10.31
797,239
10.34
0
01/08/2019
10.08
10.32
10.08
10.29
679,759
10.25
0
31/07/2019
10.11
10.19
10.00
10.10
735,710
10.10
0
30/07/2019
10.25
10.29
9.98
10.05
870,107
10.08
0
29/07/2019
10.09
10.24
10.09
10.20
478,030
10.20
0
26/07/2019
10.10
10.19
10.10
10.16
553,354
10.16
0
25/07/2019
10.08
10.27
10.01
10.13
974,333
10.15
0
24/07/2019
9.88
10.09
9.88
10.06
594,648
10.05
0
23/07/2019
9.90
9.95
9.82
9.90
793,238
9.90
0
22/07/2019
9.85
9.87
9.69
9.87
1,103,396
9.82
0
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

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.
 
23 September 2019 01:00:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-23 02:00:48 - 2019-09-23 01:00:48 - 1000 - Website: OKAY