Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 15,540
-340 (-2.14%)
At close: May 27, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,700.00 | 16,180.00 | 15,660.00 | 15,940.00 | 15,940.00 | 0.38% | 89,660 |
| May 26, 2026 | 15,460.00 | 16,000.00 | 15,460.00 | 15,880.00 | 15,880.00 | 4.75% | 110,042 |
| May 25, 2026 | 14,700.00 | 15,420.00 | 14,700.00 | 15,160.00 | 15,160.00 | 4.84% | 37,376 |
| May 22, 2026 | 14,600.00 | 14,700.00 | 14,360.00 | 14,460.00 | 14,460.00 | -1.50% | 9,380 |
| May 21, 2026 | 14,680.00 | 14,700.00 | 14,620.00 | 14,680.00 | 14,680.00 | 1.66% | 8,572 |
| May 20, 2026 | 14,820.00 | 14,820.00 | 14,280.00 | 14,440.00 | 14,440.00 | -1.37% | 157,199 |
| May 19, 2026 | 15,000.00 | 15,000.00 | 14,640.00 | 14,640.00 | 14,640.00 | -1.21% | 23,771 |
| May 15, 2026 | 15,040.00 | 15,200.00 | 14,800.00 | 14,820.00 | 14,820.00 | -1.46% | 21,677 |
| May 14, 2026 | 14,940.00 | 15,480.00 | 14,620.00 | 15,040.00 | 15,040.00 | 2.17% | 73,706 |
| May 13, 2026 | 14,920.00 | 14,920.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.21% | 16,160 |
| May 12, 2026 | 15,380.00 | 15,380.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.12% | 39,464 |
| May 11, 2026 | 15,220.00 | 15,400.00 | 15,220.00 | 15,380.00 | 15,380.00 | 1.59% | 46,432 |
| May 8, 2026 | 15,300.00 | 15,320.00 | 15,000.00 | 15,140.00 | 15,140.00 | -1.05% | 64,233 |
| May 7, 2026 | 15,480.00 | 15,480.00 | 15,180.00 | 15,300.00 | 15,300.00 | 0.13% | 56,123 |
| May 6, 2026 | 15,580.00 | 15,580.00 | 15,260.00 | 15,280.00 | 15,280.00 | -0.13% | 39,672 |
| May 5, 2026 | 15,300.00 | 15,700.00 | 15,120.00 | 15,300.00 | 15,300.00 | 0.66% | 60,226 |
| May 4, 2026 | 15,700.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 59,992 |
| Apr 30, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.52% | 54,284 |
| Apr 29, 2026 | 15,880.00 | 15,900.00 | 15,700.00 | 15,740.00 | 15,740.00 | -0.13% | 54,353 |
| Apr 28, 2026 | 15,980.00 | 15,980.00 | 15,720.00 | 15,760.00 | 15,760.00 | -1.38% | 261,997 |
| Apr 27, 2026 | 15,960.00 | 16,240.00 | 15,820.00 | 15,980.00 | 15,980.00 | 0.13% | 23,251 |
| Apr 24, 2026 | 16,220.00 | 16,380.00 | 15,940.00 | 15,960.00 | 15,960.00 | -1.72% | 121,977 |
| Apr 23, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,240.00 | 16,240.00 | -1.46% | 51,583 |
| Apr 22, 2026 | 16,540.00 | 16,600.00 | 16,340.00 | 16,480.00 | 16,480.00 | -0.84% | 62,310 |
| Apr 21, 2026 | 16,800.00 | 17,000.00 | 16,620.00 | 16,620.00 | 16,620.00 | -1.19% | 80,667 |
| Apr 20, 2026 | 16,700.00 | 16,840.00 | 16,400.00 | 16,820.00 | 16,820.00 | 2.44% | 43,184 |
| Apr 17, 2026 | 16,660.00 | 16,700.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.24% | 28,601 |
| Apr 16, 2026 | 16,460.00 | 16,460.00 | 16,300.00 | 16,380.00 | 16,380.00 | -0.49% | 70,075 |
| Apr 15, 2026 | 16,600.00 | 16,660.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.08% | 36,676 |
| Apr 14, 2026 | 16,820.00 | 16,900.00 | 16,600.00 | 16,640.00 | 16,640.00 | -0.36% | 80,917 |
| Apr 13, 2026 | 16,740.00 | 16,820.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 57,953 |
| Apr 10, 2026 | 16,480.00 | 16,900.00 | 16,480.00 | 16,700.00 | 16,700.00 | -0.48% | 29,173 |
| Apr 9, 2026 | 16,500.00 | 16,780.00 | 16,280.00 | 16,780.00 | 16,780.00 | 1.21% | 39,139 |
| Apr 8, 2026 | 16,500.00 | 16,580.00 | 16,200.00 | 16,580.00 | 16,580.00 | 3.50% | 37,586 |
| Apr 7, 2026 | 16,060.00 | 16,280.00 | 16,000.00 | 16,020.00 | 16,020.00 | -3.14% | 50,688 |
| Apr 6, 2026 | 16,020.00 | 16,600.00 | 16,020.00 | 16,540.00 | 16,540.00 | 3.12% | 28,637 |
| Apr 1, 2026 | 16,680.00 | 16,680.00 | 16,000.00 | 16,040.00 | 16,040.00 | -0.74% | 9,474 |
| Mar 31, 2026 | 16,960.00 | 16,960.00 | 16,000.00 | 16,160.00 | 16,160.00 | -1.46% | 14,990 |
| Mar 30, 2026 | 15,900.00 | 16,460.00 | 15,900.00 | 16,400.00 | 16,400.00 | 4.46% | 8,131 |
| Mar 27, 2026 | 16,500.00 | 16,600.00 | 15,600.00 | 15,700.00 | 15,700.00 | -4.85% | 89,506 |
| Mar 26, 2026 | 16,840.00 | 17,260.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.14% | 38,081 |
| Mar 25, 2026 | 16,840.00 | 17,100.00 | 16,560.00 | 16,860.00 | 16,860.00 | 0.12% | 96,310 |
| Mar 24, 2026 | 16,100.00 | 16,860.00 | 16,100.00 | 16,840.00 | 16,840.00 | 9.35% | 62,435 |
| 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 |