Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COLE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jul 2024 | 5.385 | -0.05 | -0.83% | 5.415 | 5.435 | 5.365 | 133,915 |
| 16 Jul 2024 | 5.43 | -0.08 | -1.45% | 5.46 | 5.495 | 5.39 | 113,626 |
| 15 Jul 2024 | 5.51 | -0.08 | -1.34% | 5.56 | 5.57 | 5.465 | 118,175 |
| 12 Jul 2024 | 5.585 | 0.03 | 0.45% | 5.60 | 5.62 | 5.5375 | 76,064 |
| 11 Jul 2024 | 5.56 | 0.11 | 2.11% | 5.44 | 5.61 | 5.425 | 85,217 |
| 10 Jul 2024 | 5.445 | 0.04 | 0.83% | 5.425 | 5.48 | 5.41 | 80,562 |
| 09 Jul 2024 | 5.40 | -0.11 | -1.91% | 5.465 | 5.525 | 5.355 | 113,401 |
| 08 Jul 2024 | 5.505 | -0.19 | -3.34% | 5.705 | 5.705 | 5.495 | 97,690 |
| 05 Jul 2024 | 5.695 | 0.11 | 1.88% | 5.6375 | 5.695 | 5.615 | 165,473 |
| 04 Jul 2024 | 5.59 | 0.01 | 0.27% | 5.61 | 5.61 | 5.53 | 64,582 |
| 03 Jul 2024 | 5.575 | 0.09 | 1.73% | 5.52 | 5.575 | 5.48 | 99,063 |
| 02 Jul 2024 | 5.48 | -0.03 | -0.45% | 5.455 | 5.50 | 5.455 | 56,546 |
| 01 Jul 2024 | 5.505 | 0.08 | 1.38% | 5.635 | 5.64 | 5.505 | 123,417 |
| 28 Jun 2024 | 5.43 | -0.01 | -0.18% | 5.455 | 5.505 | 5.41 | 184,640 |
| 27 Jun 2024 | 5.44 | 0.03 | 0.55% | 5.425 | 5.44 | 5.40 | 113,924 |
| 26 Jun 2024 | 5.41 | -0.06 | -1.10% | 5.49 | 5.53 | 5.39 | 93,856 |
| 25 Jun 2024 | 5.47 | -0.09 | -1.53% | 5.565 | 5.565 | 5.465 | 81,808 |
| 24 Jun 2024 | 5.555 | 0.02 | 0.45% | 5.565 | 5.57 | 5.49 | 134,463 |
| 21 Jun 2024 | 5.53 | -0.18 | -3.15% | 5.685 | 5.70 | 5.515 | 72,451 |
| 20 Jun 2024 | 5.71 | 0.12 | 2.06% | 5.63 | 5.71 | 5.625 | 224,195 |
| 19 Jun 2024 | 5.595 | -0.46 | -7.52% | 5.77 | 5.81 | 5.57 | 103,890 |
| 18 Jun 2024 | 6.05 | 0.09 | 1.60% | 6.00 | 6.07 | 5.965 | 104,155 |
| 17 Jun 2024 | 5.955 | -0.06 | -0.92% | 6.055 | 6.13 | 5.94 | 148,487 |
| 14 Jun 2024 | 6.01 | -0.16 | -2.51% | 6.16 | 6.165 | 5.975 | 258,884 |
| 13 Jun 2024 | 6.165 | -0.07 | -1.12% | 6.16 | 6.265 | 6.15 | 209,517 |
| 12 Jun 2024 | 6.235 | 0.20 | 3.23% | 6.04 | 6.27 | 6.035 | 136,370 |
| 11 Jun 2024 | 6.04 | -0.14 | -2.19% | 6.13 | 6.16 | 6.04 | 251,061 |
| 10 Jun 2024 | 6.175 | -0.09 | -1.44% | 6.215 | 6.26 | 6.17 | 217,558 |
| 07 Jun 2024 | 6.265 | -0.15 | -2.26% | 6.425 | 6.425 | 6.23 | 165,006 |
| 06 Jun 2024 | 6.41 | 0.03 | 0.39% | 6.385 | 6.445 | 6.36 | 192,979 |
| 05 Jun 2024 | 6.385 | 0.05 | 0.87% | 6.3425 | 6.405 | 6.34 | 96,306 |
| 04 Jun 2024 | 6.33 | 0.03 | 0.40% | 6.295 | 6.33 | 6.255 | 71,123 |
| 03 Jun 2024 | 6.305 | 0.09 | 1.37% | 6.245 | 6.31 | 6.22 | 86,857 |
| 31 May 2024 | 6.22 | -0.02 | -0.24% | 6.21 | 6.245 | 6.17 | 131,674 |
| 30 May 2024 | 6.235 | 0.17 | 2.72% | 6.035 | 6.24 | 6.035 | 102,521 |
| 29 May 2024 | 6.07 | -0.11 | -1.70% | 6.165 | 6.17 | 6.05 | 38,003 |
| 28 May 2024 | 6.175 | 0.04 | 0.73% | 6.145 | 6.2175 | 6.1325 | 48,611 |
| 27 May 2024 | 6.13 | 0.05 | 0.82% | 6.09 | 6.155 | 6.085 | 25,284 |
| 24 May 2024 | 6.08 | -0.02 | -0.25% | 6.085 | 6.135 | 6.0175 | 63,565 |
| 23 May 2024 | 6.095 | -0.08 | -1.30% | 6.165 | 6.20 | 6.095 | 68,119 |
| 22 May 2024 | 6.175 | 0.01 | 0.24% | 6.11 | 6.23 | 6.085 | 74,735 |
| 21 May 2024 | 6.16 | -0.03 | -0.48% | 6.185 | 6.185 | 6.14 | 122,019 |
| 20 May 2024 | 6.19 | -0.01 | -0.16% | 6.205 | 6.25 | 6.165 | 43,047 |
| 17 May 2024 | 6.20 | -0.20 | -3.13% | 6.44 | 6.44 | 6.15 | 249,707 |
| 16 May 2024 | 6.40 | 0.26 | 4.15% | 6.185 | 6.445 | 6.095 | 641,603 |
| 15 May 2024 | 6.145 | 0.24 | 4.15% | 5.90 | 6.175 | 5.90 | 162,874 |
| 14 May 2024 | 5.90 | 0.08 | 1.37% | 5.895 | 6.02 | 5.88 | 122,699 |
| 13 May 2024 | 5.82 | 0.03 | 0.43% | 5.785 | 5.845 | 5.785 | 60,196 |
| 10 May 2024 | 5.795 | 0.00 | 0.09% | 5.815 | 5.875 | 5.795 | 87,495 |
| 09 May 2024 | 5.79 | -0.02 | -0.26% | 5.81 | 5.84 | 5.76 | 62,216 |
| 08 May 2024 | 5.805 | 0.04 | 0.69% | 5.765 | 5.805 | 5.74 | 51,000 |
| 07 May 2024 | 5.765 | 0.07 | 1.32% | 5.715 | 5.785 | 5.705 | 67,881 |
| 06 May 2024 | 5.69 | 0.04 | 0.71% | 5.655 | 5.715 | 5.625 | 114,100 |
| 03 May 2024 | 5.65 | 0.04 | 0.62% | 5.615 | 5.815 | 5.615 | 63,941 |
| 02 May 2024 | 5.615 | 0.12 | 2.18% | 5.475 | 5.645 | 5.475 | 118,483 |
| 01 May 2024 | 5.495 | 0.00 | 0.00% | 5.495 | 5.495 | 5.495 | 0.00 |
| 30 Abr 2024 | 5.495 | -0.09 | -1.61% | 5.555 | 5.585 | 5.49 | 215,192 |
| 29 Abr 2024 | 5.585 | 0.03 | 0.45% | 5.585 | 5.595 | 5.545 | 55,802 |
| 26 Abr 2024 | 5.56 | 0.10 | 1.92% | 5.495 | 5.62 | 5.495 | 83,283 |
| 25 Abr 2024 | 5.455 | -0.04 | -0.64% | 5.495 | 5.545 | 5.425 | 117,606 |
| 24 Abr 2024 | 5.49 | -0.05 | -0.81% | 5.535 | 5.54 | 5.48 | 100,162 |
| 23 Abr 2024 | 5.535 | 0.03 | 0.45% | 5.515 | 5.54 | 5.495 | 98,840 |
| 22 Abr 2024 | 5.51 | 0.09 | 1.57% | 5.475 | 5.525 | 5.475 | 116,763 |
| 19 Abr 2024 | 5.425 | 0.08 | 1.40% | 5.38 | 5.435 | 5.31 | 127,028 |
