UK markets close in 6 hours 3 minutes

Inmobiliaria Colonial, SOCIMI, S.A. (COL.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
7.94-0.06 (-0.75%)
As of 11:12AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20217.898.017.757.947.94193,544
30 Nov 20218.158.228.008.008.001,184,356
29 Nov 20218.248.348.198.238.23627,236
26 Nov 20218.208.348.138.168.161,008,458
25 Nov 20218.368.528.318.518.51458,063
24 Nov 20218.188.408.188.378.37570,891
23 Nov 20218.278.308.188.188.18878,758
22 Nov 20218.038.178.038.108.10645,890
19 Nov 20218.108.258.028.078.07911,747
18 Nov 20218.558.557.998.238.231,111,574
17 Nov 20218.728.728.348.358.35530,721
16 Nov 20218.608.698.568.578.57504,837
15 Nov 20218.468.658.418.588.58558,418
12 Nov 20218.388.498.368.488.48556,389
11 Nov 20218.408.498.358.418.41553,044
10 Nov 20218.568.658.488.508.50389,332
09 Nov 20218.568.628.528.578.57460,162
08 Nov 20218.688.748.558.578.57663,009
05 Nov 20218.508.708.358.688.68646,750
04 Nov 20218.308.528.308.498.49609,230
03 Nov 20218.268.278.138.268.26572,655
02 Nov 20218.488.488.258.258.25565,107
01 Nov 20218.348.438.238.318.31502,461
29 Oct 20218.508.568.408.418.41800,962
28 Oct 20218.438.618.438.588.58914,718
27 Oct 20218.348.548.348.488.48501,125
26 Oct 20218.208.488.188.388.38427,271
25 Oct 20218.478.478.258.258.25470,592
22 Oct 20218.438.438.318.318.31329,215
21 Oct 20218.348.458.288.338.33667,126
20 Oct 20218.388.458.328.328.32875,096
19 Oct 20218.458.478.388.448.44585,570
18 Oct 20218.498.498.348.428.42524,329
15 Oct 20218.408.518.378.498.49749,542
14 Oct 20218.368.488.348.458.45482,862
13 Oct 20218.418.418.308.358.35654,478
12 Oct 20218.238.448.238.398.39679,420
11 Oct 20218.298.358.238.358.351,138,537
08 Oct 20218.348.418.328.328.32939,663
07 Oct 20218.458.458.328.408.40837,726
06 Oct 20218.328.388.218.358.35759,553
05 Oct 20218.398.448.358.398.39587,146
04 Oct 20218.458.558.388.388.38689,088
01 Oct 20218.318.577.938.478.477,983,348
30 Sept 20218.528.598.388.388.381,089,469
29 Sept 20218.528.578.438.438.43650,761
28 Sept 20218.858.898.458.468.46638,406
27 Sept 20218.808.918.768.838.83520,735
24 Sept 20218.828.868.708.718.71325,558
23 Sept 20218.918.938.818.848.84571,857
22 Sept 20218.948.958.768.768.76540,810
21 Sept 20218.818.878.608.868.86445,045
20 Sept 20218.708.768.558.728.72499,671
17 Sept 20218.759.018.748.748.743,113,864
16 Sept 20218.668.908.668.748.74865,527
15 Sept 20218.908.908.688.688.68652,399
14 Sept 20218.698.978.698.848.84680,380
13 Sept 20218.448.908.438.738.731,016,886
10 Sept 20218.528.538.398.408.401,097,138
09 Sept 20218.408.588.408.528.52989,420
08 Sept 20218.648.648.448.448.441,371,476
07 Sept 20218.748.778.558.678.67809,369
06 Sept 20218.828.858.728.738.73361,664
03 Sept 20219.039.098.788.788.78884,409
02 Sept 20219.379.379.059.059.05553,540
01 Sept 20219.279.339.239.249.24451,139
31 Aug 20219.269.279.119.169.16616,235
30 Aug 20219.239.239.139.199.19231,449
27 Aug 20218.939.238.919.189.18392,720
26 Aug 20219.089.088.858.898.89558,827
25 Aug 20219.239.258.998.998.99558,037
24 Aug 20219.179.259.119.159.15345,165
23 Aug 20219.279.319.159.159.15489,585
20 Aug 20219.339.379.189.229.22452,957
19 Aug 20219.409.409.289.309.30597,819
18 Aug 20219.239.449.169.409.40250,967
17 Aug 20219.359.479.319.339.33326,487
16 Aug 20219.409.549.409.529.52442,038
13 Aug 20219.359.539.339.459.45443,777
12 Aug 20219.399.429.329.359.35298,978
11 Aug 20219.109.359.109.329.32453,487
10 Aug 20219.279.369.159.229.22458,403
09 Aug 20219.359.449.259.289.28383,145
06 Aug 20219.269.449.209.409.40577,896
05 Aug 20219.149.329.059.309.30456,293
04 Aug 20219.199.198.949.069.06439,375
03 Aug 20219.169.278.948.968.96545,800
02 Aug 20219.049.269.049.189.18763,238
30 Jul 20218.919.098.908.998.99838,814
29 Jul 20219.009.058.948.948.94701,934
28 Jul 20219.009.168.979.009.00828,418
27 Jul 20218.939.048.939.029.02606,961
26 Jul 20218.909.028.878.978.97718,450
23 Jul 20218.829.038.828.988.98625,023
22 Jul 20218.809.038.808.858.85542,879
21 Jul 20218.558.988.558.958.95708,847
20 Jul 20218.508.778.408.738.73744,752
19 Jul 20218.578.658.368.508.50700,332
16 Jul 20218.598.738.528.668.66639,892
15 Jul 20218.648.658.538.568.56423,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...