Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 19,000
-440 (-2.26%)
At close: Nov 13, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19,000.00 | 19,100.00 | 18,740.00 | 19,000.00 | 19,000.00 | -2.26% | 8,395 |
| Nov 12, 2026 | 19,700.00 | 19,700.00 | 19,200.00 | 19,440.00 | 19,440.00 | -0.92% | 6,398 |
| Nov 11, 2026 | 19,860.00 | 20,000.00 | 19,200.00 | 19,620.00 | 19,620.00 | -1.21% | 33,773 |
| Nov 10, 2026 | 20,680.00 | 20,680.00 | 19,820.00 | 19,860.00 | 19,860.00 | -3.59% | 16,714 |
| Nov 9, 2026 | 19,340.00 | 20,600.00 | 18,700.00 | 20,600.00 | 20,600.00 | 5.75% | 91,289 |
| Nov 6, 2026 | 19,860.00 | 19,860.00 | 19,440.00 | 19,480.00 | 19,480.00 | -2.01% | 6,533 |
| Nov 5, 2026 | 19,900.00 | 20,080.00 | 19,500.00 | 19,880.00 | 19,880.00 | 0.30% | 16,602 |
| Nov 4, 2026 | 19,980.00 | 20,440.00 | 19,800.00 | 19,820.00 | 19,820.00 | -0.90% | 59,072 |
| Nov 3, 2026 | 20,020.00 | 20,300.00 | 19,720.00 | 20,000.00 | 20,000.00 | -0.99% | 36,620 |
| Oct 30, 2026 | 20,300.00 | 20,380.00 | 20,020.00 | 20,200.00 | 20,200.00 | -1.17% | 5,689 |
| Oct 29, 2026 | 20,600.00 | 20,640.00 | 20,260.00 | 20,440.00 | 20,440.00 | -1.16% | 10,305 |
| Oct 28, 2026 | 20,020.00 | 20,680.00 | 20,020.00 | 20,680.00 | 20,680.00 | 0.98% | 46,053 |
| Oct 27, 2026 | 19,900.00 | 20,480.00 | 19,900.00 | 20,480.00 | 20,480.00 | 2.91% | 20,116 |
| Oct 26, 2026 | 19,200.00 | 20,300.00 | 19,200.00 | 19,900.00 | 19,900.00 | -2.55% | 21,578 |
| Oct 23, 2026 | 20,420.00 | 20,680.00 | 20,420.00 | 20,420.00 | 20,420.00 | -1.35% | 1,767 |
| Oct 22, 2026 | 20,200.00 | 20,800.00 | 20,100.00 | 20,700.00 | 20,700.00 | 2.37% | 32,381 |
| Oct 21, 2026 | 20,680.00 | 21,000.00 | 20,200.00 | 20,220.00 | 20,220.00 | -1.46% | 35,061 |
| Oct 20, 2026 | 20,260.00 | 20,680.00 | 20,100.00 | 20,520.00 | 20,520.00 | 1.79% | 13,711 |
| Oct 19, 2026 | 20,820.00 | 20,860.00 | 20,060.00 | 20,160.00 | 20,160.00 | -3.54% | 53,892 |
| Oct 16, 2026 | 20,840.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.95% | 32,686 |
| Oct 15, 2026 | 20,500.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.10% | 45,843 |
| Oct 14, 2026 | 20,920.00 | 21,200.00 | 20,500.00 | 20,520.00 | 20,520.00 | -1.91% | 35,724 |
| Oct 13, 2026 | 21,200.00 | 21,200.00 | 20,680.00 | 20,920.00 | 20,920.00 | -0.10% | 48,948 |
| Oct 9, 2026 | 20,880.00 | 21,100.00 | 20,880.00 | 20,940.00 | 20,940.00 | 0.29% | 7,808 |
| Oct 8, 2026 | 21,200.00 | 21,200.00 | 20,880.00 | 20,880.00 | 20,880.00 | -1.51% | 44,763 |
| Oct 7, 2026 | 21,600.00 | 21,980.00 | 21,100.00 | 21,200.00 | 21,200.00 | -1.76% | 27,411 |
| Oct 6, 2026 | 21,100.00 | 21,700.00 | 21,080.00 | 21,580.00 | 21,580.00 | 2.47% | 50,374 |
| Oct 5, 2026 | 21,140.00 | 21,340.00 | 20,760.00 | 21,060.00 | 21,060.00 | 1.15% | 172,068 |
| Oct 2, 2026 | 21,980.00 | 21,980.00 | 20,560.00 | 20,820.00 | 20,820.00 | -3.16% | 44,834 |
| Oct 1, 2026 | 21,740.00 | 21,960.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.09% | 13,784 |
| Sep 30, 2026 | 22,180.00 | 22,880.00 | 21,520.00 | 21,520.00 | 21,520.00 | -2.27% | 1,129,728 |
| Sep 29, 2026 | 22,620.00 | 22,620.00 | 22,000.00 | 22,020.00 | 22,020.00 | -0.72% | 21,426 |
| Sep 28, 2026 | 22,680.00 | 22,680.00 | 22,100.00 | 22,180.00 | 22,180.00 | -1.42% | 38,032 |
| Sep 25, 2026 | 22,360.00 | 22,800.00 | 22,360.00 | 22,500.00 | 22,500.00 | -3.43% | 28,140 |
| Sep 24, 2026 | 22,620.00 | 23,300.00 | 22,340.00 | 23,300.00 | 23,300.00 | 2.01% | 41,271 |
| Sep 23, 2026 | 22,280.00 | 23,280.00 | 22,260.00 | 22,840.00 | 22,840.00 | 2.42% | 78,423 |
| Sep 22, 2026 | 22,360.00 | 22,480.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 17,318 |
| Sep 21, 2026 | 22,900.00 | 23,000.00 | 22,260.00 | 22,400.00 | 22,400.00 | -3.36% | 93,922 |
| Sep 18, 2026 | 22,280.00 | 23,180.00 | 22,080.00 | 23,180.00 | 23,180.00 | 5.36% | 3,467,359 |
| Sep 17, 2026 | 22,260.00 | 22,540.00 | 21,940.00 | 22,000.00 | 22,000.00 | -2.05% | 66,008 |
| Sep 16, 2026 | 22,560.00 | 22,680.00 | 22,180.00 | 22,460.00 | 22,460.00 | -0.35% | 49,692 |
| Sep 15, 2026 | 22,920.00 | 22,920.00 | 22,500.00 | 22,540.00 | 22,540.00 | -1.14% | 27,126 |
| Sep 14, 2026 | 22,420.00 | 22,800.00 | 22,420.00 | 22,800.00 | 22,800.00 | 1.33% | 95,610 |
| Sep 11, 2026 | 22,800.00 | 23,080.00 | 22,340.00 | 22,500.00 | 22,500.00 | -2.17% | 111,180 |
| Sep 10, 2026 | 22,960.00 | 23,000.00 | 22,540.00 | 23,000.00 | 23,000.00 | -0.61% | 138,815 |
| Sep 9, 2026 | 23,440.00 | 23,440.00 | 22,840.00 | 23,140.00 | 23,140.00 | 1.05% | 57,330 |
| Sep 8, 2026 | 23,400.00 | 23,640.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.55% | 64,021 |
| Sep 7, 2026 | 23,600.00 | 24,000.00 | 23,320.00 | 23,500.00 | 23,500.00 | -0.84% | 55,014 |
| Sep 4, 2026 | 23,280.00 | 23,700.00 | 23,020.00 | 23,700.00 | 23,700.00 | 1.72% | 94,449 |
| Sep 3, 2026 | 22,600.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.28% | 342,951 |