Inmobiliaria Colonial, SA (ES:COL)
BME:COL
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
5.18
5.18
5.09
5.09
5.09
-1.55%
1,443,408
0.86
Mar 12, 2026
5.15
5.22
5.13
5.17
5.17
+0.19%
1,766,685
1.06
Mar 11, 2026
5.26
5.26
5.16
5.16
5.16
-1.62%
1,451,857
0.87
Mar 10, 2026
5.29
5.31
5.23
5.25
5.25
+1.25%
1,582,211
0.95
Mar 09, 2026
5.16
5.21
5.09
5.18
5.18
-1.99%
2,316,680
1.41
Mar 06, 2026
5.30
5.33
5.26
5.29
5.29
+0.09%
2,157,604
1.33
Mar 05, 2026
5.31
5.39
5.28
5.28
5.28
-0.85%
1,766,940
1.10
Mar 04, 2026
5.23
5.35
5.19
5.33
5.33
+1.43%
2,022,497
1.27
Mar 03, 2026
5.45
5.45
5.19
5.25
5.25
-4.37%
3,594,132
2.32
Mar 02, 2026
5.62
5.62
5.47
5.49
5.49
-3.68%
3,377,126
2.23
Feb 27, 2026
5.55
5.83
5.53
5.70
5.70
+3.35%
5,471,874
3.79
Feb 26, 2026
5.47
5.54
5.45
5.52
5.52
+1.10%
1,574,369
1.09
Feb 25, 2026
5.46
5.48
5.39
5.46
5.46
+0.55%
1,475,113
1.02
Feb 24, 2026
5.39
5.50
5.35
5.43
5.43
+0.84%
3,192,503
2.22
Feb 23, 2026
5.35
5.39
5.31
5.38
5.38
+0.37%
1,281,098
0.89
Feb 20, 2026
5.35
5.39
5.33
5.36
5.36
+0.66%
1,265,404
0.88
Feb 19, 2026
5.26
5.34
5.25
5.33
5.33
+1.14%
1,152,672
0.81
Feb 18, 2026
5.35
5.37
5.27
5.27
5.27
-1.22%
1,345,106
0.93
Feb 17, 2026
5.24
5.36
5.23
5.33
5.33
+2.21%
1,390,169
0.96
Feb 16, 2026
5.27
5.27
5.20
5.21
5.21
-0.10%
1,198,863
0.82
Feb 13, 2026
5.23
5.23
5.16
5.22
5.22
0.00%
1,653,780
1.14
Feb 12, 2026
5.36
5.36
5.16
5.22
5.22
-2.34%
2,574,974
1.80
Feb 11, 2026
5.40
5.43
5.33
5.34
5.34
-0.47%
2,285,937
1.56
Feb 10, 2026
5.40
5.40
5.33
5.37
5.37
-0.37%
1,849,151
1.28
Feb 09, 2026
5.36
5.40
5.31
5.39
5.39
+1.32%
2,584,952
1.81
Feb 06, 2026
5.35
5.36
5.30
5.32
5.32
-0.47%
1,309,609
0.93
Feb 05, 2026
5.38
5.38
5.28
5.34
5.34
+0.09%
1,500,792
1.07
Feb 04, 2026
5.27
5.42
5.24
5.34
5.34
+1.91%
2,489,922
1.81
Feb 03, 2026
5.28
5.28
5.22
5.24
5.24
-0.19%
2,618,199
1.95
Feb 02, 2026
5.22
5.28
5.22
5.25
5.25
+0.67%
1,048,996
0.78
Jan 30, 2026
5.24
5.27
5.21
5.21
5.21
-0.48%
1,744,940
1.32
Rows: