Inmobiliaria Colonial, SOCIMI, S.A. (COL.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 01:43PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.47 | 5.59 | 5.47 | 5.57 | 5.57 | 248,181 |
| 25 Apr 2024 | 5.48 | 5.55 | 5.43 | 5.45 | 5.45 | 1,000,826 |
| 24 Apr 2024 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | 670,900 |
| 23 Apr 2024 | 5.53 | 5.55 | 5.49 | 5.53 | 5.53 | 1,020,698 |
| 22 Apr 2024 | 5.47 | 5.53 | 5.47 | 5.51 | 5.51 | 1,110,825 |
| 19 Apr 2024 | 5.38 | 5.44 | 5.31 | 5.43 | 5.43 | 997,927 |
| 18 Apr 2024 | 5.34 | 5.38 | 5.29 | 5.35 | 5.35 | 1,380,055 |
| 17 Apr 2024 | 5.22 | 5.36 | 5.22 | 5.30 | 5.30 | 818,466 |
| 16 Apr 2024 | 5.28 | 5.29 | 5.19 | 5.22 | 5.22 | 1,468,390 |
| 15 Apr 2024 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | 830,283 |
| 12 Apr 2024 | 5.49 | 5.51 | 5.41 | 5.42 | 5.42 | 970,187 |
| 11 Apr 2024 | 5.35 | 5.47 | 5.32 | 5.45 | 5.45 | 1,269,589 |
| 10 Apr 2024 | 5.45 | 5.59 | 5.34 | 5.36 | 5.36 | 1,811,885 |
| 09 Apr 2024 | 5.38 | 5.50 | 5.34 | 5.47 | 5.47 | 1,514,683 |
| 08 Apr 2024 | 5.23 | 5.38 | 5.20 | 5.36 | 5.36 | 1,345,402 |
| 05 Apr 2024 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | 1,176,952 |
| 04 Apr 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | 1,814,154 |
| 03 Apr 2024 | 5.27 | 5.32 | 5.24 | 5.30 | 5.30 | 1,212,614 |
| 02 Apr 2024 | 5.51 | 5.51 | 5.24 | 5.28 | 5.28 | 1,870,073 |
| 28 Mar 2024 | 5.41 | 5.51 | 5.39 | 5.49 | 5.49 | 1,217,025 |
| 27 Mar 2024 | 5.41 | 5.47 | 5.38 | 5.43 | 5.43 | 1,072,469 |
| 26 Mar 2024 | 5.38 | 5.43 | 5.36 | 5.41 | 5.41 | 937,135 |
| 25 Mar 2024 | 5.36 | 5.40 | 5.33 | 5.39 | 5.39 | 1,036,175 |
| 22 Mar 2024 | 5.30 | 5.40 | 5.29 | 5.35 | 5.35 | 1,782,185 |
| 21 Mar 2024 | 5.28 | 5.33 | 5.26 | 5.26 | 5.26 | 1,264,649 |
| 20 Mar 2024 | 5.18 | 5.23 | 5.14 | 5.20 | 5.20 | 1,176,352 |
| 19 Mar 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 969,546 |
| 18 Mar 2024 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 1,346,056 |
| 15 Mar 2024 | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | 5,317,495 |
| 14 Mar 2024 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | 1,663,679 |
| 13 Mar 2024 | 5.05 | 5.13 | 5.05 | 5.08 | 5.08 | 1,362,860 |
| 12 Mar 2024 | 5.18 | 5.23 | 5.10 | 5.10 | 5.10 | 1,076,082 |
| 11 Mar 2024 | 5.17 | 5.26 | 5.16 | 5.21 | 5.21 | 1,753,119 |
| 08 Mar 2024 | 5.07 | 5.21 | 5.05 | 5.19 | 5.19 | 1,513,105 |
| 07 Mar 2024 | 5.01 | 5.13 | 4.99 | 5.05 | 5.05 | 2,215,463 |
| 06 Mar 2024 | 5.03 | 5.11 | 5.00 | 5.01 | 5.01 | 1,805,476 |
| 05 Mar 2024 | 4.95 | 4.97 | 4.91 | 4.96 | 4.96 | 1,554,719 |
| 04 Mar 2024 | 4.91 | 4.95 | 4.81 | 4.90 | 4.90 | 1,591,616 |
| 01 Mar 2024 | 5.00 | 5.05 | 4.86 | 4.91 | 4.91 | 2,541,825 |
| 29 Feb 2024 | 5.09 | 5.14 | 5.02 | 5.02 | 5.02 | 1,951,347 |
| 28 Feb 2024 | 5.20 | 5.20 | 5.02 | 5.07 | 5.07 | 28,508,771 |
| 27 Feb 2024 | 5.13 | 5.22 | 5.13 | 5.19 | 5.19 | 1,405,091 |
| 26 Feb 2024 | 5.11 | 5.16 | 5.08 | 5.12 | 5.12 | 1,352,932 |
| 23 Feb 2024 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | 1,062,880 |
| 22 Feb 2024 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | 876,972 |
| 21 Feb 2024 | 5.16 | 5.20 | 5.12 | 5.12 | 5.12 | 1,122,862 |
| 20 Feb 2024 | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | 836,483 |
| 19 Feb 2024 | 5.18 | 5.24 | 5.14 | 5.14 | 5.14 | 794,902 |
| 16 Feb 2024 | 5.18 | 5.22 | 5.11 | 5.18 | 5.18 | 1,297,279 |
| 15 Feb 2024 | 5.13 | 5.15 | 5.06 | 5.13 | 5.13 | 1,448,414 |
| 14 Feb 2024 | 5.10 | 5.14 | 5.06 | 5.07 | 5.07 | 1,094,310 |
| 13 Feb 2024 | 5.21 | 5.24 | 5.05 | 5.08 | 5.08 | 1,082,497 |
| 12 Feb 2024 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | 1,064,260 |
| 09 Feb 2024 | 5.26 | 5.28 | 5.09 | 5.13 | 5.13 | 1,802,087 |
| 08 Feb 2024 | 5.38 | 5.39 | 5.23 | 5.24 | 5.24 | 1,156,367 |
| 07 Feb 2024 | 5.30 | 5.41 | 5.28 | 5.33 | 5.33 | 1,430,644 |
| 06 Feb 2024 | 5.37 | 5.39 | 5.30 | 5.32 | 5.32 | 911,612 |
| 05 Feb 2024 | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | 986,818 |
| 02 Feb 2024 | 5.38 | 5.57 | 5.36 | 5.41 | 5.41 | 1,537,709 |
| 01 Feb 2024 | 5.55 | 5.55 | 5.32 | 5.33 | 5.33 | 1,661,806 |
| 31 Jan 2024 | 5.64 | 5.64 | 5.55 | 5.59 | 5.59 | 1,623,716 |
| 30 Jan 2024 | 5.65 | 5.74 | 5.61 | 5.63 | 5.63 | 799,379 |
| 29 Jan 2024 | 5.74 | 5.74 | 5.64 | 5.72 | 5.72 | 533,678 |
| 26 Jan 2024 | 5.74 | 5.76 | 5.68 | 5.74 | 5.74 | 726,408 |
| 25 Jan 2024 | 5.80 | 5.80 | 5.70 | 5.74 | 5.74 | 876,462 |
| 24 Jan 2024 | 5.74 | 5.87 | 5.72 | 5.83 | 5.83 | 1,592,874 |
| 23 Jan 2024 | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | 1,017,063 |
| 22 Jan 2024 | 5.73 | 5.76 | 5.66 | 5.70 | 5.70 | 987,232 |
| 19 Jan 2024 | 5.68 | 5.72 | 5.60 | 5.64 | 5.64 | 858,142 |
| 18 Jan 2024 | 5.67 | 5.70 | 5.61 | 5.66 | 5.66 | 1,164,878 |
| 17 Jan 2024 | 5.76 | 5.80 | 5.63 | 5.69 | 5.69 | 1,619,299 |
| 16 Jan 2024 | 5.88 | 5.95 | 5.86 | 5.89 | 5.89 | 825,811 |
| 15 Jan 2024 | 6.02 | 6.03 | 5.95 | 5.96 | 5.96 | 686,687 |
| 12 Jan 2024 | 6.07 | 6.16 | 5.95 | 6.00 | 6.00 | 1,277,086 |
| 11 Jan 2024 | 6.11 | 6.14 | 5.93 | 5.95 | 5.95 | 1,270,057 |
| 10 Jan 2024 | 6.01 | 6.16 | 6.01 | 6.08 | 6.08 | 1,265,157 |
| 09 Jan 2024 | 6.20 | 6.20 | 5.99 | 6.01 | 6.01 | 1,468,405 |
| 08 Jan 2024 | 6.22 | 6.24 | 6.09 | 6.18 | 6.18 | 1,180,088 |
| 05 Jan 2024 | 6.36 | 6.42 | 6.28 | 6.34 | 6.34 | 778,591 |
| 04 Jan 2024 | 6.45 | 6.48 | 6.41 | 6.45 | 6.45 | 697,975 |
| 03 Jan 2024 | 6.53 | 6.55 | 6.36 | 6.38 | 6.38 | 937,571 |
| 02 Jan 2024 | 6.51 | 6.61 | 6.50 | 6.51 | 6.51 | 1,014,965 |
| 29 Dec 2023 | 6.61 | 6.64 | 6.53 | 6.55 | 6.55 | 678,842 |
| 28 Dec 2023 | 6.65 | 6.65 | 6.57 | 6.61 | 6.61 | 653,681 |
| 27 Dec 2023 | 6.56 | 6.63 | 6.55 | 6.61 | 6.61 | 602,748 |
| 22 Dec 2023 | 6.52 | 6.56 | 6.51 | 6.56 | 6.56 | 573,029 |
| 21 Dec 2023 | 6.51 | 6.57 | 6.51 | 6.53 | 6.53 | 553,143 |
| 20 Dec 2023 | 6.48 | 6.63 | 6.43 | 6.61 | 6.61 | 803,546 |
| 19 Dec 2023 | 6.48 | 6.58 | 6.48 | 6.52 | 6.52 | 1,022,267 |
| 18 Dec 2023 | 6.54 | 6.55 | 6.46 | 6.49 | 6.49 | 992,823 |
| 15 Dec 2023 | 6.66 | 6.70 | 6.55 | 6.55 | 6.55 | 3,779,280 |
| 14 Dec 2023 | 6.47 | 6.70 | 6.47 | 6.66 | 6.66 | 1,475,213 |
| 13 Dec 2023 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | 781,591 |
| 12 Dec 2023 | 6.35 | 6.38 | 6.21 | 6.23 | 6.23 | 1,239,891 |
| 11 Dec 2023 | 6.31 | 6.39 | 6.31 | 6.36 | 6.36 | 735,725 |
| 08 Dec 2023 | 6.32 | 6.40 | 6.28 | 6.35 | 6.35 | 664,745 |
| 07 Dec 2023 | 6.29 | 6.35 | 6.24 | 6.32 | 6.32 | 1,146,826 |
| 06 Dec 2023 | 6.32 | 6.41 | 6.28 | 6.40 | 6.40 | 762,369 |
| 05 Dec 2023 | 6.13 | 6.34 | 6.13 | 6.30 | 6.30 | 1,215,735 |
| 04 Dec 2023 | 6.15 | 6.20 | 6.13 | 6.18 | 6.18 | 979,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.