Bolsa de Santiago · CLP
Datos históricos de Colbún S.A.
Colbún S.A. · COLBUN.SN
CLP 152.00
▲ +1.47 (+0.98%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- +2.05%
- Máximo
- US$156.51
- 6 de enero de 2026
- Mínimo
- US$123.55
- 15 de junio de 2026
- Volumen medio diario
- 13.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 151.02 | 152.80 | 149.80 | 152.00 | +0.98% | 19.08 M |
| 8 oct 2026 | 150.70 | 152.70 | 150.11 | 150.53 | +0.35% | 11.58 M |
| 7 oct 2026 | 147.85 | 150.00 | 146.34 | 150.00 | +1.38% | 19.29 M |
| 6 oct 2026 | 146.72 | 148.23 | 146.00 | 147.96 | +0.65% | 14.89 M |
| 5 oct 2026 | 148.79 | 148.79 | 146.32 | 147.00 | −0.34% | 4.5 M |
| 2 oct 2026 | 147.00 | 147.50 | 146.50 | 147.50 | +0.68% | 2.25 M |
| 1 oct 2026 | 147.50 | 148.66 | 146.20 | 146.50 | −0.68% | 4.9 M |
| 30 sep 2026 | 146.00 | 148.90 | 146.00 | 147.50 | +0.90% | 6.33 M |
| 29 sep 2026 | 146.00 | 146.18 | 144.00 | 146.18 | +0.12% | 2.37 M |
| 28 sep 2026 | 145.08 | 147.50 | 145.00 | 146.00 | −1.02% | 4.36 M |
| 25 sep 2026 | 147.00 | 148.50 | 146.10 | 147.50 | +0.34% | 35.93 M |
| 24 sep 2026 | 146.50 | 147.00 | 146.11 | 147.00 | −0.20% | 6 M |
| 23 sep 2026 | 147.43 | 148.39 | 145.71 | 147.29 | +0.20% | 26.07 M |
| 22 sep 2026 | 146.77 | 148.12 | 146.01 | 147.00 | −0.33% | 9.2 M |
| 21 sep 2026 | 145.10 | 149.20 | 145.10 | 147.49 | −0.34% | 46.55 M |
| 17 sep 2026 | 145.00 | 148.00 | 144.89 | 148.00 | +1.37% | 5.97 M |
| 16 sep 2026 | 145.34 | 146.00 | 144.00 | 146.00 | +0.45% | 2.24 M |
| 15 sep 2026 | 146.00 | 146.00 | 141.04 | 145.35 | −0.45% | 20.58 M |
| 14 sep 2026 | 146.00 | 146.00 | 142.22 | 146.00 | +0.14% | 4.76 M |
| 11 sep 2026 | 145.90 | 145.90 | 143.73 | 145.80 | −0.07% | 4.25 M |
| 10 sep 2026 | 145.90 | 146.00 | 145.04 | 145.90 | −0.07% | 5 M |
| 9 sep 2026 | 145.99 | 146.50 | 144.51 | 146.00 | 0.00% | 4.69 M |
| 8 sep 2026 | 145.01 | 146.90 | 145.01 | 146.00 | 0.00% | 12.43 M |
| 7 sep 2026 | 146.80 | 146.80 | 144.50 | 146.00 | −0.54% | 2.87 M |
| 4 sep 2026 | 146.47 | 146.80 | 144.12 | 146.80 | +0.20% | 3.45 M |
| 3 sep 2026 | 146.44 | 146.90 | 144.20 | 146.50 | 0.00% | 5.25 M |
| 2 sep 2026 | 145.00 | 146.51 | 143.86 | 146.50 | +1.03% | 73.81 M |
| 1 sep 2026 | 146.02 | 147.00 | 143.01 | 145.00 | −1.69% | 7.71 M |
| 31 ago 2026 | 145.50 | 149.34 | 141.46 | 147.50 | +1.72% | 38.61 M |
| 28 ago 2026 | 144.64 | 145.00 | 143.00 | 145.00 | −0.34% | 2.44 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.