Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 19,000
+180 (0.96%)
At close: Jan 6, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19,180.00 | 19,380.00 | 19,180.00 | 19,200.00 | 19,200.00 | 2.02% | 49,849 |
| Jan 5, 2026 | 18,600.00 | 19,140.00 | 18,280.00 | 18,820.00 | 18,820.00 | 2.28% | 119,855 |
| Jan 2, 2026 | 18,220.00 | 18,400.00 | 18,220.00 | 18,400.00 | 18,400.00 | 0.77% | 75,052 |
| Dec 30, 2025 | 18,900.00 | 18,900.00 | 18,260.00 | 18,260.00 | 18,260.00 | -4.20% | 81,495 |
| Dec 29, 2025 | 18,920.00 | 19,060.00 | 18,900.00 | 19,060.00 | 19,060.00 | 0.32% | 33,336 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 7,222 |
| Dec 24, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.42% | 8,119 |
| Dec 23, 2025 | 19,000.00 | 19,000.00 | 18,880.00 | 18,980.00 | 18,980.00 | 0.42% | 22,976 |
| Dec 22, 2025 | 18,620.00 | 19,000.00 | 18,620.00 | 18,900.00 | 18,900.00 | -1.05% | 28,773 |
| Dec 19, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.06% | 56,843 |
| Dec 18, 2025 | 18,700.00 | 18,980.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.96% | 23,348 |
| Dec 17, 2025 | 19,280.00 | 19,280.00 | 18,720.00 | 18,720.00 | 18,720.00 | -2.30% | 89,634 |
| Dec 16, 2025 | 19,500.00 | 19,580.00 | 19,140.00 | 19,160.00 | 19,160.00 | -1.24% | 43,345 |
| Dec 15, 2025 | 19,260.00 | 19,460.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 241,041 |
| Dec 12, 2025 | 19,180.00 | 19,300.00 | 19,120.00 | 19,200.00 | 19,200.00 | 0.95% | 158,804 |
| Dec 11, 2025 | 18,700.00 | 19,300.00 | 18,700.00 | 19,020.00 | 19,020.00 | 1.71% | 273,790 |
| Dec 10, 2025 | 18,760.00 | 18,880.00 | 18,640.00 | 18,700.00 | 18,700.00 | 0.43% | 88,009 |
| Dec 9, 2025 | 18,520.00 | 18,740.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.75% | 11,276 |
| Dec 5, 2025 | 18,600.00 | 18,760.00 | 18,320.00 | 18,760.00 | 18,760.00 | 0.64% | 41,394 |
| Dec 4, 2025 | 18,420.00 | 18,640.00 | 18,200.00 | 18,640.00 | 18,640.00 | -0.21% | 19,547 |
| Dec 3, 2025 | 18,460.00 | 18,680.00 | 18,460.00 | 18,680.00 | 18,680.00 | 0.76% | 13,503 |
| Dec 2, 2025 | 18,360.00 | 18,540.00 | 18,360.00 | 18,540.00 | 18,540.00 | 0.76% | 24,269 |
| Dec 1, 2025 | 18,580.00 | 18,640.00 | 18,340.00 | 18,400.00 | 18,400.00 | -1.08% | 22,699 |
| Nov 28, 2025 | 18,280.00 | 18,600.00 | 18,280.00 | 18,600.00 | 18,600.00 | 2.76% | 37,069 |
| Nov 27, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 23,713 |
| Nov 26, 2025 | 17,820.00 | 18,200.00 | 17,740.00 | 18,200.00 | 18,200.00 | 1.90% | 58,147 |
| Nov 25, 2025 | 17,600.00 | 17,860.00 | 17,500.00 | 17,860.00 | 17,860.00 | 1.94% | 87,693 |
| Nov 24, 2025 | 18,020.00 | 18,200.00 | 17,520.00 | 17,520.00 | 17,520.00 | -2.67% | 149,728 |
| Nov 21, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 74,930 |
| Nov 20, 2025 | 18,480.00 | 18,700.00 | 18,220.00 | 18,400.00 | 18,400.00 | 1.21% | 142,832 |
| Nov 19, 2025 | 18,280.00 | 18,540.00 | 18,180.00 | 18,180.00 | 18,180.00 | 0.22% | 160,849 |
| Nov 18, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,140.00 | 18,140.00 | 1.11% | 33,551 |
| Nov 14, 2025 | 18,500.00 | 18,740.00 | 17,940.00 | 17,940.00 | 17,940.00 | -4.57% | 105,892 |
| Nov 13, 2025 | 18,500.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1.62% | 95,057 |
| Nov 12, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.65% | 66,545 |
| Nov 11, 2025 | 17,920.00 | 18,280.00 | 17,920.00 | 18,200.00 | 18,200.00 | 0.55% | 37,000 |
| Nov 10, 2025 | 17,780.00 | 18,100.00 | 17,780.00 | 18,100.00 | 18,100.00 | 2.03% | 12,770 |
| Nov 7, 2025 | 18,280.00 | 18,500.00 | 17,560.00 | 17,740.00 | 17,740.00 | -2.53% | 134,483 |
| Nov 6, 2025 | 18,180.00 | 18,420.00 | 18,080.00 | 18,200.00 | 18,200.00 | 0.55% | 73,662 |
| Nov 5, 2025 | 18,140.00 | 18,280.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 97,547 |
| Nov 4, 2025 | 18,160.00 | 18,240.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.66% | 20,615 |
| 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 |