Inmobiliaria Colonial, SA (ES:COL)
BME:COL
Want to see ES:COL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.57
5.59
5.53
5.58
5.58
+0.63%
902,140
0.59
May 21, 2026
5.57
5.57
5.51
5.54
5.54
-0.18%
879,700
0.58
May 20, 2026
5.47
5.57
5.45
5.55
5.55
+1.19%
1,006,051
0.66
May 19, 2026
5.50
5.53
5.47
5.49
5.49
+0.18%
1,346,273
0.88
May 18, 2026
5.33
5.49
5.31
5.48
5.48
+2.24%
1,150,200
0.75
May 15, 2026
5.39
5.39
5.30
5.36
5.36
-0.37%
1,297,120
0.85
May 14, 2026
5.34
5.38
5.29
5.38
5.38
+2.09%
799,960
0.52
May 13, 2026
5.38
5.38
5.22
5.27
5.27
-1.59%
2,077,912
1.36
May 12, 2026
5.42
5.44
5.35
5.35
5.35
-1.74%
1,312,706
0.85
May 11, 2026
5.45
5.46
5.41
5.45
5.45
-0.18%
670,719
0.42
May 08, 2026
5.51
5.51
5.43
5.46
5.46
-1.36%
874,384
0.55
May 07, 2026
5.59
5.60
5.48
5.53
5.53
-0.45%
1,803,224
1.12
May 06, 2026
5.48
5.60
5.37
5.56
5.56
+2.21%
1,857,552
1.16
May 05, 2026
5.44
5.49
5.39
5.44
5.44
-0.09%
873,828
0.54
May 04, 2026
5.50
5.50
5.39
5.44
5.44
-0.18%
889,042
0.54
May 01, 2026
5.45
5.46
5.36
5.45
5.45
0.00%
0
0.00
Apr 30, 2026
5.37
5.46
5.36
5.45
5.45
+0.93%
861,521
0.51
Apr 29, 2026
5.50
5.50
5.37
5.40
5.40
-1.01%
1,059,210
0.63
Apr 28, 2026
5.44
5.47
5.42
5.46
5.46
+0.28%
704,936
0.42
Apr 27, 2026
5.46
5.48
5.43
5.44
5.44
+0.09%
778,175
0.46
Apr 24, 2026
5.45
5.50
5.41
5.44
5.44
-0.18%
1,157,981
0.68
Apr 23, 2026
5.47
5.52
5.41
5.45
5.45
-1.00%
1,692,876
1.00
Apr 22, 2026
5.45
5.56
5.45
5.50
5.50
-0.18%
1,337,474
0.79
Apr 21, 2026
5.50
5.55
5.48
5.51
5.51
+0.46%
1,124,475
0.65
Apr 20, 2026
5.55
5.58
5.48
5.49
5.49
-1.79%
1,171,543
0.68
Apr 17, 2026
5.51
5.62
5.49
5.59
5.59
+1.73%
1,388,304
0.80
Apr 16, 2026
5.55
5.56
5.49
5.49
5.49
-0.36%
1,451,672
0.84
Apr 15, 2026
5.48
5.54
5.48
5.51
5.51
+0.55%
1,402,424
0.81
Apr 14, 2026
5.40
5.50
5.39
5.48
5.48
+2.24%
1,694,683
0.97
Apr 13, 2026
5.33
5.36
5.31
5.36
5.36
+0.09%
900,889
0.52
Apr 10, 2026
5.35
5.39
5.33
5.36
5.36
+0.28%
1,072,449
0.61
Apr 09, 2026
5.37
5.37
5.31
5.34
5.34
-0.56%
826,767
0.47
Apr 08, 2026
5.37
5.39
5.33
5.37
5.37
+4.07%
1,979,831
1.13
Apr 07, 2026
5.22
5.28
5.16
5.16
5.16
-0.67%
1,542,085
0.88
Apr 06, 2026
5.20
5.22
5.08
5.20
5.20
0.00%
0
0.00
Apr 03, 2026
5.20
5.22
5.08
5.20
5.20
0.00%
0
0.00
Apr 02, 2026
5.11
5.22
5.08
5.20
5.20
+0.78%
1,087,709
0.61
Apr 01, 2026
5.17
5.22
5.15
5.16
5.16
+1.38%
2,198,864
1.23
Mar 31, 2026
5.04
5.13
5.04
5.09
5.09
+0.99%
1,679,595
0.96
Mar 30, 2026
4.92
5.04
4.90
5.04
5.04
+2.46%
1,658,766
0.95
Mar 27, 2026
4.96
4.97
4.88
4.91
4.91
-0.81%
1,698,624
0.98
Mar 26, 2026
4.98
5.00
4.93
4.95
4.95
-1.02%
1,750,132
1.01
Mar 25, 2026
5.06
5.12
4.98
5.01
5.01
0.00%
1,876,761
1.11
Mar 24, 2026
5.05
5.07
4.97
5.01
5.01
-0.20%
1,331,169
0.80
Mar 23, 2026
5.00
5.12
4.84
5.02
5.02
-0.40%
2,989,392
1.83
Mar 20, 2026
5.17
5.22
5.02
5.04
5.04
-1.95%
2,557,288
1.59
Mar 19, 2026
5.18
5.19
5.13
5.14
5.14
-1.63%
1,513,931
0.94
Mar 18, 2026
5.28
5.31
5.20
5.22
5.22
-0.29%
1,328,535
0.81
Mar 17, 2026
5.18
5.27
5.18
5.24
5.24
+1.16%
890,535
0.54
Mar 16, 2026
5.13
5.22
5.11
5.18
5.18
+1.67%
1,107,908
0.67
Rows: