Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 18,020
-180 (-0.99%)
At close: Sep 5, 2025
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17,980.00 | 18,200.00 | 17,980.00 | 18,020.00 | 18,020.00 | -0.99% | 34,389 |
| Sep 4, 2025 | 17,920.00 | 18,200.00 | 17,920.00 | 18,200.00 | 18,200.00 | 1.56% | 11,894 |
| Sep 3, 2025 | 17,940.00 | 18,140.00 | 17,820.00 | 17,920.00 | 17,920.00 | - | 25,253 |
| Sep 2, 2025 | 18,200.00 | 18,200.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.65% | 185,203 |
| Sep 1, 2025 | 18,100.00 | 18,260.00 | 18,100.00 | 18,220.00 | 18,220.00 | -0.33% | 7,799 |
| Aug 29, 2025 | 18,180.00 | 18,300.00 | 18,100.00 | 18,280.00 | 18,280.00 | -0.54% | 28,653 |
| Aug 28, 2025 | 18,320.00 | 18,380.00 | 18,160.00 | 18,380.00 | 18,380.00 | 0.33% | 29,889 |
| Aug 27, 2025 | 18,500.00 | 18,500.00 | 18,240.00 | 18,320.00 | 18,320.00 | -0.97% | 26,962 |
| Aug 26, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 71,823 |
| Aug 25, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.44% | 15,971 |
| Aug 22, 2025 | 18,120.00 | 18,320.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.10% | 20,273 |
| Aug 21, 2025 | 18,100.00 | 18,420.00 | 18,000.00 | 18,120.00 | 18,120.00 | -0.11% | 60,299 |
| Aug 20, 2025 | 18,580.00 | 18,880.00 | 18,140.00 | 18,140.00 | 18,140.00 | -2.37% | 203,797 |
| Aug 19, 2025 | 18,000.00 | 18,860.00 | 18,000.00 | 18,580.00 | 18,580.00 | 3.80% | 145,370 |
| Aug 15, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.33% | 39,342 |
| Aug 14, 2025 | 17,300.00 | 18,060.00 | 17,300.00 | 17,960.00 | 17,960.00 | 3.82% | 96,954 |
| Aug 13, 2025 | 17,180.00 | 17,460.00 | 17,180.00 | 17,300.00 | 17,300.00 | - | 57,281 |
| Aug 12, 2025 | 17,320.00 | 17,460.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.12% | 22,658 |
| Aug 11, 2025 | 17,340.00 | 17,460.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.12% | 96,154 |
| Aug 8, 2025 | 17,200.00 | 17,340.00 | 17,100.00 | 17,340.00 | 17,340.00 | 0.35% | 36,696 |
| Aug 6, 2025 | 17,300.00 | 17,420.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.35% | 13,297 |
| Aug 5, 2025 | 17,420.00 | 17,420.00 | 17,300.00 | 17,340.00 | 17,340.00 | -0.46% | 200,882 |
| Aug 4, 2025 | 17,520.00 | 17,520.00 | 17,280.00 | 17,420.00 | 17,420.00 | 0.93% | 22,118 |
| Aug 1, 2025 | 17,560.00 | 17,560.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.60% | 50,382 |
| Jul 31, 2025 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 0.23% | 43,959 |
| Jul 30, 2025 | 17,740.00 | 17,740.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 35,068 |
| Jul 29, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.68% | 108,867 |
| Jul 28, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,620.00 | 17,620.00 | 1.26% | 99,036 |
| Jul 25, 2025 | 17,620.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.25% | 51,612 |
| Jul 24, 2025 | 17,520.00 | 17,700.00 | 17,500.00 | 17,620.00 | 17,620.00 | 0.69% | 30,018 |
| Jul 23, 2025 | 17,500.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.81% | 55,609 |
| Jul 22, 2025 | 17,560.00 | 17,620.00 | 17,360.00 | 17,360.00 | 17,360.00 | -1.03% | 16,615 |
| Jul 21, 2025 | 17,860.00 | 17,860.00 | 17,540.00 | 17,540.00 | 17,540.00 | -1.79% | 162,505 |
| Jul 18, 2025 | 18,000.00 | 18,100.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.22% | 60,491 |
| Jul 17, 2025 | 17,880.00 | 17,920.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.67% | 16,343 |
| Jul 16, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,780.00 | 17,780.00 | -0.78% | 63,254 |
| Jul 15, 2025 | 17,780.00 | 17,920.00 | 17,780.00 | 17,920.00 | 17,920.00 | 0.79% | 54,350 |
| Jul 14, 2025 | 17,820.00 | 17,820.00 | 17,780.00 | 17,780.00 | 17,780.00 | 0.11% | 17,752 |
| Jul 11, 2025 | 17,580.00 | 17,800.00 | 17,580.00 | 17,760.00 | 17,760.00 | 1.02% | 10,974 |
| Jul 10, 2025 | 17,200.00 | 17,580.00 | 17,040.00 | 17,580.00 | 17,580.00 | 2.69% | 49,097 |
| Jul 9, 2025 | 17,700.00 | 17,700.00 | 17,120.00 | 17,120.00 | 17,120.00 | -3.93% | 33,931 |
| Jul 8, 2025 | 17,720.00 | 17,900.00 | 17,700.00 | 17,820.00 | 17,820.00 | -0.45% | 17,945 |
| Jul 7, 2025 | 17,880.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 48,771 |
| Jul 4, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 3,175 |
| Jul 3, 2025 | 17,740.00 | 18,000.00 | 17,740.00 | 18,000.00 | 18,000.00 | - | 20,869 |
| Jul 2, 2025 | 17,900.00 | 18,040.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.22% | 66,661 |
| Jul 1, 2025 | 17,920.00 | 18,340.00 | 17,700.00 | 18,040.00 | 18,040.00 | - | 78,128 |
| Jun 27, 2025 | 18,020.00 | 18,040.00 | 17,800.00 | 18,040.00 | 18,040.00 | -0.11% | 22,299 |
| Jun 26, 2025 | 17,920.00 | 18,240.00 | 17,920.00 | 18,060.00 | 18,060.00 | 1.01% | 58,566 |
| Jun 25, 2025 | 17,760.00 | 17,960.00 | 17,760.00 | 17,880.00 | 17,880.00 | 1.02% | 69,691 |