Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 19,780
-20 (-0.10%)
At close: Jul 30, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 19,400.00 | 19,800.00 | 19,360.00 | 19,800.00 | 19,800.00 | 3.23% | 63,072 |
| Jul 28, 2026 | 18,680.00 | 19,560.00 | 18,680.00 | 19,180.00 | 19,180.00 | 2.68% | 55,754 |
| Jul 27, 2026 | 19,000.00 | 19,000.00 | 18,680.00 | 18,680.00 | 18,680.00 | -1.68% | 28,855 |
| Jul 24, 2026 | 19,500.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 33,647 |
| Jul 23, 2026 | 19,840.00 | 20,080.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.89% | 57,427 |
| Jul 22, 2026 | 19,800.00 | 20,180.00 | 19,800.00 | 20,080.00 | 20,080.00 | 1.31% | 239,727 |
| Jul 21, 2026 | 19,560.00 | 19,820.00 | 19,440.00 | 19,820.00 | 19,820.00 | 1.23% | 50,488 |
| Jul 17, 2026 | 19,460.00 | 19,600.00 | 19,400.00 | 19,580.00 | 19,580.00 | 1.24% | 14,574 |
| Jul 16, 2026 | 18,720.00 | 19,560.00 | 18,720.00 | 19,340.00 | 19,340.00 | -1.23% | 78,314 |
| Jul 15, 2026 | 19,160.00 | 19,800.00 | 19,100.00 | 19,580.00 | 19,580.00 | 2.94% | 141,705 |
| Jul 14, 2026 | 18,860.00 | 19,040.00 | 18,700.00 | 19,020.00 | 19,020.00 | 2.26% | 66,373 |
| Jul 10, 2026 | 18,400.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.54% | 44,466 |
| Jul 9, 2026 | 18,540.00 | 18,600.00 | 18,060.00 | 18,140.00 | 18,140.00 | -1.95% | 60,430 |
| Jul 8, 2026 | 17,980.00 | 18,500.00 | 17,660.00 | 18,500.00 | 18,500.00 | 2.89% | 50,077 |
| Jul 7, 2026 | 18,100.00 | 18,200.00 | 17,920.00 | 17,980.00 | 17,980.00 | -1.64% | 9,815 |
| Jul 6, 2026 | 18,100.00 | 18,400.00 | 17,900.00 | 18,280.00 | 18,280.00 | 0.99% | 41,601 |
| Jul 3, 2026 | 18,500.00 | 18,500.00 | 17,920.00 | 18,100.00 | 18,100.00 | 0.89% | 16,483 |
| Jul 2, 2026 | 18,500.00 | 18,500.00 | 17,900.00 | 17,940.00 | 17,940.00 | -0.44% | 101,910 |
| Jul 1, 2026 | 18,600.00 | 18,600.00 | 18,020.00 | 18,020.00 | 18,020.00 | -2.38% | 29,779 |
| Jun 30, 2026 | 18,480.00 | 18,600.00 | 18,400.00 | 18,460.00 | 18,460.00 | -0.11% | 26,544 |
| Jun 26, 2026 | 18,980.00 | 18,980.00 | 18,100.00 | 18,480.00 | 18,480.00 | - | 72,565 |
| Jun 25, 2026 | 18,080.00 | 18,480.00 | 17,920.00 | 18,480.00 | 18,480.00 | 3.24% | 147,264 |
| Jun 24, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.54% | 60,592 |
| Jun 23, 2026 | 18,060.00 | 18,300.00 | 17,700.00 | 18,180.00 | 18,180.00 | 0.44% | 134,519 |
| Jun 22, 2026 | 19,800.00 | 19,960.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.58% | 296,760 |
| Jun 19, 2026 | 17,300.00 | 18,600.00 | 17,300.00 | 18,580.00 | 18,580.00 | 6.05% | 127,253 |
| Jun 18, 2026 | 17,280.00 | 17,520.00 | 17,200.00 | 17,520.00 | 17,520.00 | 1.74% | 69,942 |
| Jun 17, 2026 | 17,300.00 | 17,600.00 | 17,000.00 | 17,220.00 | 17,220.00 | 0.47% | 75,715 |
| Jun 16, 2026 | 17,280.00 | 17,720.00 | 17,140.00 | 17,140.00 | 17,140.00 | -3.16% | 64,732 |
| Jun 12, 2026 | 16,960.00 | 17,700.00 | 16,960.00 | 17,700.00 | 17,700.00 | 4.49% | 148,770 |
| Jun 11, 2026 | 16,600.00 | 16,940.00 | 16,140.00 | 16,940.00 | 16,940.00 | 2.54% | 249,607 |
| Jun 10, 2026 | 16,200.00 | 16,580.00 | 16,200.00 | 16,520.00 | 16,520.00 | 1.47% | 32,973 |
| Jun 9, 2026 | 16,020.00 | 16,320.00 | 15,920.00 | 16,280.00 | 16,280.00 | 1.62% | 16,752 |
| Jun 5, 2026 | 16,300.00 | 16,300.00 | 16,020.00 | 16,020.00 | 16,020.00 | -1.11% | 17,556 |
| Jun 4, 2026 | 15,600.00 | 16,280.00 | 15,540.00 | 16,200.00 | 16,200.00 | 1.12% | 22,113 |
| Jun 3, 2026 | 16,040.00 | 16,120.00 | 15,940.00 | 16,020.00 | 16,020.00 | -2.20% | 13,414 |
| Jun 2, 2026 | 15,800.00 | 16,480.00 | 15,800.00 | 16,380.00 | 16,380.00 | 3.67% | 52,315 |
| Jun 1, 2026 | 16,360.00 | 16,740.00 | 15,740.00 | 15,800.00 | 15,800.00 | 4.36% | 278,664 |
| May 29, 2026 | 15,700.00 | 16,160.00 | 15,140.00 | 15,140.00 | 15,140.00 | -2.32% | 123,803 |
| May 28, 2026 | 15,880.00 | 15,880.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.26% | 32,816 |
| May 27, 2026 | 15,700.00 | 16,180.00 | 15,540.00 | 15,540.00 | 15,540.00 | -2.14% | 101,741 |
| 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 |