Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 18,220
-280 (-1.51%)
At close: Oct 31, 2025
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,400.00 | 18,500.00 | 18,180.00 | 18,220.00 | 18,220.00 | -1.51% | 44,921 |
| Oct 30, 2025 | 18,440.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.33% | 51,654 |
| Oct 29, 2025 | 18,500.00 | 18,580.00 | 18,200.00 | 18,440.00 | 18,440.00 | 0.22% | 218,596 |
| Oct 28, 2025 | 17,640.00 | 18,480.00 | 17,640.00 | 18,400.00 | 18,400.00 | 3.95% | 240,890 |
| Oct 27, 2025 | 17,520.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.26% | 74,529 |
| Oct 24, 2025 | 17,300.00 | 17,680.00 | 17,300.00 | 17,480.00 | 17,480.00 | 0.69% | 39,269 |
| Oct 23, 2025 | 17,220.00 | 17,460.00 | 17,220.00 | 17,360.00 | 17,360.00 | -0.34% | 30,994 |
| Oct 22, 2025 | 17,440.00 | 17,460.00 | 17,260.00 | 17,420.00 | 17,420.00 | -0.23% | 35,662 |
| Oct 21, 2025 | 17,440.00 | 17,560.00 | 17,400.00 | 17,460.00 | 17,460.00 | - | 128,345 |
| Oct 20, 2025 | 16,900.00 | 17,460.00 | 16,900.00 | 17,460.00 | 17,460.00 | 0.34% | 44,901 |
| Oct 17, 2025 | 17,160.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.40% | 49,478 |
| Oct 16, 2025 | 17,100.00 | 17,180.00 | 17,100.00 | 17,160.00 | 17,160.00 | -0.12% | 145,045 |
| Oct 15, 2025 | 17,160.00 | 17,180.00 | 16,800.00 | 17,180.00 | 17,180.00 | 1.18% | 36,607 |
| Oct 14, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 16,980.00 | 16,980.00 | 0.47% | 150,103 |
| Oct 10, 2025 | 17,020.00 | 17,020.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.71% | 23,467 |
| Oct 9, 2025 | 16,980.00 | 17,020.00 | 16,980.00 | 17,020.00 | 17,020.00 | -0.23% | 77,266 |
| Oct 8, 2025 | 17,160.00 | 17,160.00 | 17,000.00 | 17,060.00 | 17,060.00 | -0.81% | 9,296 |
| Oct 7, 2025 | 17,100.00 | 17,200.00 | 17,060.00 | 17,200.00 | 17,200.00 | 0.70% | 16,439 |
| Oct 6, 2025 | 17,100.00 | 17,100.00 | 17,080.00 | 17,080.00 | 17,080.00 | -0.23% | 5,127 |
| Oct 3, 2025 | 17,120.00 | 17,180.00 | 17,120.00 | 17,120.00 | 17,120.00 | 0.71% | 11,844 |
| Oct 2, 2025 | 17,140.00 | 17,140.00 | 16,940.00 | 17,000.00 | 17,000.00 | -1.16% | 244,809 |
| Oct 1, 2025 | 17,380.00 | 17,380.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.04% | 73,613 |
| Sep 30, 2025 | 17,120.00 | 17,380.00 | 17,100.00 | 17,380.00 | 17,380.00 | 1.40% | 20,444 |
| Sep 29, 2025 | 17,220.00 | 17,440.00 | 17,140.00 | 17,140.00 | 17,140.00 | -0.46% | 20,733 |
| Sep 26, 2025 | 17,220.00 | 17,500.00 | 17,200.00 | 17,220.00 | 17,220.00 | 0.12% | 21,585 |
| Sep 25, 2025 | 17,480.00 | 17,480.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 11,327 |
| Sep 24, 2025 | 17,380.00 | 17,540.00 | 17,080.00 | 17,400.00 | 17,400.00 | 0.46% | 47,759 |
| Sep 23, 2025 | 17,440.00 | 17,580.00 | 17,320.00 | 17,320.00 | 17,320.00 | - | 253,899 |
| Sep 22, 2025 | 17,020.00 | 17,420.00 | 17,020.00 | 17,320.00 | 17,320.00 | 1.88% | 32,347 |
| Sep 19, 2025 | 16,940.00 | 17,000.00 | 16,860.00 | 17,000.00 | 17,000.00 | - | 446,783 |
| Sep 18, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.35% | 67,584 |
| Sep 17, 2025 | 17,440.00 | 17,500.00 | 17,000.00 | 17,060.00 | 17,060.00 | -2.51% | 732,135 |
| Sep 16, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.57% | 49,478 |
| Sep 15, 2025 | 17,720.00 | 17,780.00 | 17,300.00 | 17,780.00 | 17,780.00 | -0.34% | 37,799 |
| Sep 12, 2025 | 17,720.00 | 17,840.00 | 17,700.00 | 17,840.00 | 17,840.00 | -0.11% | 10,584 |
| Sep 11, 2025 | 17,860.00 | 17,920.00 | 17,820.00 | 17,860.00 | 17,860.00 | 0.79% | 32,727 |
| Sep 10, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,720.00 | 17,720.00 | -1.56% | 100,666 |
| Sep 9, 2025 | 17,960.00 | 18,060.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.22% | 132,613 |
| Sep 8, 2025 | 18,040.00 | 18,200.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.33% | 38,419 |
| 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 |