Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 15,400
-1,700 (-9.94%)
At close: Mar 20, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,200.00 | 17,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 204,628 |
| Mar 19, 2026 | 16,420.00 | 17,160.00 | 16,420.00 | 17,100.00 | 17,100.00 | 0.83% | 31,162 |
| Mar 18, 2026 | 17,320.00 | 17,320.00 | 16,840.00 | 16,960.00 | 16,960.00 | 0.36% | 29,203 |
| Mar 17, 2026 | 17,240.00 | 17,500.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.84% | 44,598 |
| Mar 16, 2026 | 17,320.00 | 17,400.00 | 16,620.00 | 16,760.00 | 16,760.00 | 2.70% | 29,337 |
| Mar 13, 2026 | 16,840.00 | 16,920.00 | 16,320.00 | 16,320.00 | 16,320.00 | -3.09% | 30,706 |
| Mar 12, 2026 | 17,180.00 | 17,180.00 | 16,840.00 | 16,840.00 | 16,840.00 | -2.77% | 14,609 |
| Mar 11, 2026 | 17,400.00 | 17,580.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.69% | 35,875 |
| Mar 10, 2026 | 17,400.00 | 17,480.00 | 17,120.00 | 17,440.00 | 17,440.00 | 2.59% | 79,802 |
| Mar 9, 2026 | 16,300.00 | 17,000.00 | 16,180.00 | 17,000.00 | 17,000.00 | 4.17% | 33,639 |
| Mar 6, 2026 | 17,020.00 | 17,020.00 | 16,200.00 | 16,320.00 | 16,320.00 | -3.55% | 62,845 |
| Mar 5, 2026 | 17,300.00 | 17,500.00 | 16,900.00 | 16,920.00 | 16,920.00 | -1.63% | 33,807 |
| Mar 4, 2026 | 17,340.00 | 17,780.00 | 17,100.00 | 17,200.00 | 17,200.00 | -4.12% | 72,232 |
| Mar 3, 2026 | 16,540.00 | 17,940.00 | 15,320.00 | 17,940.00 | 17,940.00 | 5.53% | 132,136 |
| Mar 2, 2026 | 16,940.00 | 17,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | -1.16% | 267,267 |
| Feb 27, 2026 | 17,640.00 | 17,680.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.49% | 57,523 |
| Feb 26, 2026 | 18,380.00 | 18,440.00 | 17,000.00 | 17,460.00 | 17,460.00 | -6.13% | 95,357 |
| Feb 25, 2026 | 18,520.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | -1.59% | 48,309 |
| Feb 24, 2026 | 18,980.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 34,344 |
| Feb 23, 2026 | 19,280.00 | 19,280.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.08% | 61,696 |
| Feb 20, 2026 | 19,240.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 48,134 |
| Feb 19, 2026 | 18,860.00 | 19,000.00 | 18,860.00 | 19,000.00 | 19,000.00 | 1.06% | 32,268 |
| Feb 18, 2026 | 18,800.00 | 19,220.00 | 18,760.00 | 18,800.00 | 18,800.00 | 1.51% | 21,107 |
| Feb 17, 2026 | 18,780.00 | 18,780.00 | 18,440.00 | 18,520.00 | 18,520.00 | 0.54% | 21,021 |
| Feb 16, 2026 | 18,880.00 | 18,960.00 | 18,420.00 | 18,420.00 | 18,420.00 | -0.43% | 28,519 |
| Feb 13, 2026 | 18,500.00 | 18,800.00 | 18,340.00 | 18,500.00 | 18,500.00 | - | 87,374 |
| Feb 12, 2026 | 19,320.00 | 19,560.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.24% | 92,373 |
| Feb 11, 2026 | 19,720.00 | 19,800.00 | 19,320.00 | 19,320.00 | 19,320.00 | -2.33% | 64,786 |
| Feb 10, 2026 | 19,940.00 | 19,940.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.20% | 4,354 |
| Feb 9, 2026 | 19,620.00 | 19,980.00 | 19,620.00 | 19,740.00 | 19,740.00 | -0.30% | 31,110 |
| Feb 6, 2026 | 19,500.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.81% | 46,764 |
| Feb 5, 2026 | 19,700.00 | 19,840.00 | 19,500.00 | 19,640.00 | 19,640.00 | -0.30% | 63,729 |
| Feb 4, 2026 | 20,000.00 | 20,000.00 | 19,520.00 | 19,700.00 | 19,700.00 | -1.50% | 76,165 |
| Feb 3, 2026 | 19,800.00 | 20,180.00 | 19,760.00 | 20,000.00 | 20,000.00 | 1.21% | 90,605 |
| Feb 2, 2026 | 20,080.00 | 20,200.00 | 19,720.00 | 19,760.00 | 19,760.00 | -2.18% | 284,991 |
| Jan 30, 2026 | 20,620.00 | 20,700.00 | 20,040.00 | 20,200.00 | 20,200.00 | -1.85% | 66,786 |
| Jan 29, 2026 | 20,780.00 | 20,780.00 | 20,040.00 | 20,580.00 | 20,580.00 | -0.87% | 57,765 |
| Jan 28, 2026 | 20,380.00 | 20,760.00 | 20,000.00 | 20,760.00 | 20,760.00 | 1.96% | 136,561 |
| Jan 27, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,360.00 | 20,360.00 | 0.89% | 200,093 |
| Jan 26, 2026 | 19,600.00 | 20,500.00 | 19,600.00 | 20,180.00 | 20,180.00 | 2.96% | 158,888 |
| Jan 23, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.51% | 34,130 |
| Jan 22, 2026 | 19,500.00 | 19,580.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 40,422 |
| Jan 21, 2026 | 19,520.00 | 19,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.10% | 318,821 |
| Jan 20, 2026 | 19,480.00 | 19,580.00 | 19,440.00 | 19,480.00 | 19,480.00 | 0.72% | 155,527 |
| Jan 19, 2026 | 19,340.00 | 19,460.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.31% | 93,350 |
| Jan 16, 2026 | 19,100.00 | 19,320.00 | 19,000.00 | 19,280.00 | 19,280.00 | 2.01% | 72,198 |
| Jan 15, 2026 | 19,000.00 | 19,080.00 | 18,720.00 | 18,900.00 | 18,900.00 | -0.42% | 737,234 |
| Jan 14, 2026 | 19,000.00 | 19,260.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.42% | 40,693 |
| Jan 13, 2026 | 18,900.00 | 19,100.00 | 18,600.00 | 19,060.00 | 19,060.00 | 1.17% | 34,639 |
| Jan 9, 2026 | 19,200.00 | 19,200.00 | 18,840.00 | 18,840.00 | 18,840.00 | -0.21% | 7,159 |