Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 16.51 | 0.29 | 1.79% | 16.40 | 16.56 | 16.33 | 3,812,325 |
| 15 May 2024 | 16.22 | 0.10 | 0.62% | 16.16 | 16.27 | 16.16 | 2,270,638 |
| 14 May 2024 | 16.12 | -0.14 | -0.86% | 16.20 | 16.23 | 16.08 | 2,335,168 |
| 13 May 2024 | 16.26 | 0.07 | 0.43% | 16.27 | 16.29 | 16.21 | 1,526,465 |
| 10 May 2024 | 16.19 | -0.07 | -0.43% | 16.28 | 16.29 | 16.15 | 1,908,152 |
| 09 May 2024 | 16.26 | -0.05 | -0.31% | 16.34 | 16.39 | 16.24 | 1,803,812 |
| 08 May 2024 | 16.31 | 0.07 | 0.43% | 16.30 | 16.44 | 16.23 | 2,520,501 |
| 07 May 2024 | 16.24 | 0.18 | 1.12% | 16.14 | 16.27 | 16.06 | 2,642,341 |
| 06 May 2024 | 16.06 | -0.04 | -0.25% | 16.12 | 16.19 | 16.05 | 2,043,878 |
| 03 May 2024 | 16.10 | -0.01 | -0.06% | 16.06 | 16.21 | 16.01 | 2,628,664 |
| 02 May 2024 | 16.11 | -0.31 | -1.89% | 16.44 | 16.44 | 16.00 | 5,949,891 |
| 01 May 2024 | 16.42 | 0.21 | 1.30% | 16.33 | 16.56 | 16.25 | 4,151,814 |
| 30 Abr 2024 | 16.21 | -0.07 | -0.43% | 16.23 | 16.36 | 16.05 | 3,459,957 |
| 29 Abr 2024 | 16.28 | -0.14 | -0.85% | 16.41 | 16.43 | 16.16 | 3,232,491 |
| 26 Abr 2024 | 16.42 | 0.13 | 0.80% | 16.22 | 16.46 | 16.21 | 3,675,720 |
| 24 Abr 2024 | 16.29 | 0.00 | 0.00% | 16.27 | 16.36 | 16.22 | 3,234,749 |
| 23 Abr 2024 | 16.29 | -0.05 | -0.31% | 16.31 | 16.41 | 16.22 | 2,110,976 |
| 22 Abr 2024 | 16.34 | 0.33 | 2.06% | 16.17 | 16.34 | 16.06 | 2,604,444 |
| 19 Abr 2024 | 16.01 | -0.17 | -1.05% | 16.07 | 18.01 | 14.51 | 2,250,471 |
| 18 Abr 2024 | 16.18 | 0.14 | 0.87% | 15.99 | 16.50 | 15.99 | 2,508,824 |
| 17 Abr 2024 | 16.04 | 0.01 | 0.06% | 16.02 | 16.06 | 15.94 | 2,790,359 |
| 16 Abr 2024 | 16.03 | -0.14 | -0.87% | 16.15 | 16.18 | 15.91 | 2,520,581 |
| 15 Abr 2024 | 16.17 | 0.04 | 0.25% | 16.09 | 16.22 | 16.06 | 2,113,752 |
| 12 Abr 2024 | 16.13 | -0.22 | -1.35% | 16.25 | 16.25 | 16.10 | 2,130,257 |
| 11 Abr 2024 | 16.35 | 0.12 | 0.74% | 16.10 | 17.00 | 16.10 | 2,920,619 |
| 10 Abr 2024 | 16.23 | 0.07 | 0.43% | 16.21 | 16.29 | 16.20 | 2,611,092 |
| 09 Abr 2024 | 16.16 | -0.21 | -1.28% | 16.20 | 16.27 | 16.11 | 2,383,680 |
| 08 Abr 2024 | 16.37 | 0.00 | 0.00% | 16.37 | 16.37 | 16.37 | 0.00 |
| 05 Abr 2024 | 16.37 | -0.18 | -1.09% | 16.56 | 16.59 | 16.34 | 2,740,806 |
| 04 Abr 2024 | 16.55 | -0.05 | -0.30% | 16.64 | 16.64 | 16.53 | 1,285,336 |
| 03 Abr 2024 | 16.60 | -0.05 | -0.27% | 16.68 | 16.70 | 16.54 | 2,846,248 |
| 02 Abr 2024 | 16.645 | -0.32 | -1.86% | 16.84 | 16.89 | 16.63 | 3,469,241 |
| 28 Mar 2024 | 16.96 | 0.12 | 0.71% | 16.95 | 16.99 | 16.89 | 2,931,819 |
| 27 Mar 2024 | 16.84 | 0.21 | 1.26% | 16.67 | 16.87 | 16.66 | 2,756,912 |
| 26 Mar 2024 | 16.63 | 0.07 | 0.42% | 16.47 | 16.66 | 16.46 | 2,083,993 |
| 25 Mar 2024 | 16.56 | 0.09 | 0.55% | 16.60 | 16.61 | 16.49 | 1,892,652 |
| 22 Mar 2024 | 16.47 | -0.09 | -0.54% | 16.58 | 20.51 | 14.75 | 4,406,930 |
| 21 Mar 2024 | 16.56 | 0.07 | 0.42% | 16.62 | 16.63 | 16.48 | 3,505,199 |
| 20 Mar 2024 | 16.49 | 0.00 | 0.00% | 16.55 | 16.57 | 16.475 | 2,123,245 |
| 19 Mar 2024 | 16.49 | -0.19 | -1.14% | 16.69 | 16.71 | 16.42 | 2,308,949 |
| 18 Mar 2024 | 16.68 | 0.01 | 0.06% | 16.68 | 16.70 | 16.60 | 1,605,289 |
| 15 Mar 2024 | 16.67 | -0.06 | -0.36% | 16.56 | 16.69 | 16.53 | 4,226,809 |
| 14 Mar 2024 | 16.73 | 0.07 | 0.42% | 16.70 | 16.76 | 16.63 | 1,772,337 |
| 13 Mar 2024 | 16.66 | -0.06 | -0.36% | 16.78 | 16.78 | 16.62 | 2,440,123 |
| 12 Mar 2024 | 16.72 | -0.07 | -0.42% | 16.69 | 16.78 | 16.58 | 1,989,928 |
| 11 Mar 2024 | 16.79 | 0.04 | 0.24% | 16.64 | 16.79 | 16.58 | 2,263,235 |
| 07 Mar 2024 | 16.75 | 0.21 | 1.27% | 16.60 | 16.78 | 16.48 | 3,575,094 |
| 06 Mar 2024 | 16.54 | 0.17 | 1.04% | 16.51 | 16.60 | 16.37 | 3,361,312 |
| 05 Mar 2024 | 16.37 | -0.09 | -0.55% | 16.53 | 16.57 | 16.30 | 2,939,864 |
| 04 Mar 2024 | 16.46 | -0.58 | -3.40% | 16.75 | 16.75 | 14.75 | 4,779,705 |
| 03 Mar 2024 | 17.04 | -0.03 | -0.18% | 17.13 | 17.15 | 16.95 | 4,426,331 |
| 29 Feb 2024 | 17.07 | 0.15 | 0.89% | 16.91 | 17.11 | 10.00 | 3,084,696 |
| 28 Feb 2024 | 16.92 | 0.29 | 1.74% | 16.70 | 16.92 | 16.62 | 6,000,449 |
| 27 Feb 2024 | 16.63 | -0.17 | -1.01% | 16.84 | 17.065 | 16.58 | 4,714,169 |
| 26 Feb 2024 | 16.80 | 0.89 | 5.59% | 16.50 | 17.14 | 16.50 | 9,176,041 |
| 25 Feb 2024 | 15.91 | 0.21 | 1.34% | 15.78 | 15.95 | 15.645 | 3,079,041 |
| 22 Feb 2024 | 15.70 | 0.17 | 1.09% | 15.63 | 15.78 | 15.59 | 3,687,637 |
| 21 Feb 2024 | 15.53 | 0.15 | 1.01% | 15.42 | 15.60 | 15.41 | 3,419,034 |
| 20 Feb 2024 | 15.375 | -0.68 | -4.27% | 15.76 | 15.95 | 15.37 | 7,151,647 |
| 19 Feb 2024 | 16.06 | 0.01 | 0.06% | 16.02 | 16.11 | 15.95 | 1,761,035 |
| 18 Feb 2024 | 16.05 | -0.11 | -0.65% | 16.18 | 16.20 | 15.93 | 1,969,363 |
