Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia · Delayed Price · Currency is COP · Preferred Stock17,580
-120 (-0.68%)
At close: Jul 16, 2026
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 2.31% | 26,145 |
| Jul 14, 2026 | 17,500.00 | 17,500.00 | 17,120.00 | 17,300.00 | 17,300.00 | -0.80% | 16,390 |
| Jul 10, 2026 | 16,800.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 1.40% | 20,051 |
| Jul 9, 2026 | 17,080.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.46% | 2,401 |
| Jul 8, 2026 | 16,900.00 | 17,280.00 | 16,900.00 | 17,280.00 | 17,280.00 | 2.25% | 2,136 |
| Jul 7, 2026 | 16,780.00 | 17,260.00 | 16,780.00 | 16,900.00 | 16,900.00 | -0.82% | 3,159 |
| Jul 6, 2026 | 17,000.00 | 17,280.00 | 16,980.00 | 17,040.00 | 17,040.00 | - | 4,536 |
| Jul 3, 2026 | 17,180.00 | 17,180.00 | 16,980.00 | 17,040.00 | 17,040.00 | 0.35% | 10,880 |
| Jul 2, 2026 | 17,040.00 | 17,300.00 | 16,700.00 | 16,980.00 | 16,980.00 | -0.59% | 62,449 |
| Jul 1, 2026 | 17,000.00 | 17,120.00 | 17,000.00 | 17,080.00 | 17,080.00 | -0.70% | 4,644 |
| Jun 30, 2026 | 17,380.00 | 17,380.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 6,317 |
| Jun 26, 2026 | 17,280.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 13,960 |
| Jun 25, 2026 | 17,360.00 | 17,360.00 | 16,820.00 | 17,200.00 | 17,200.00 | -1.15% | 49,819 |
| Jun 24, 2026 | 17,420.00 | 18,000.00 | 17,000.00 | 17,400.00 | 17,400.00 | -0.57% | 13,625 |
| Jun 23, 2026 | 17,400.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.23% | 13,454 |
| Jun 22, 2026 | 17,700.00 | 18,500.00 | 17,500.00 | 17,540.00 | 17,540.00 | 0.80% | 91,580 |
| Jun 19, 2026 | 17,380.00 | 17,500.00 | 17,040.00 | 17,400.00 | 17,400.00 | 1.52% | 54,286 |
| Jun 18, 2026 | 17,000.00 | 17,240.00 | 16,880.00 | 17,140.00 | 17,140.00 | 0.71% | 18,055 |
| Jun 17, 2026 | 16,740.00 | 17,100.00 | 16,740.00 | 17,020.00 | 17,020.00 | 1.43% | 14,076 |
| Jun 16, 2026 | 16,880.00 | 17,040.00 | 16,420.00 | 16,780.00 | 16,780.00 | -0.59% | 12,304 |
| Jun 12, 2026 | 16,480.00 | 17,000.00 | 16,420.00 | 16,880.00 | 16,880.00 | 3.56% | 34,608 |
| Jun 11, 2026 | 16,580.00 | 16,580.00 | 16,220.00 | 16,300.00 | 16,300.00 | 1.62% | 9,324 |
| Jun 10, 2026 | 16,200.00 | 16,200.00 | 16,040.00 | 16,040.00 | 16,040.00 | 0.12% | 2,461 |
| Jun 9, 2026 | 16,000.00 | 16,060.00 | 16,000.00 | 16,020.00 | 16,020.00 | -0.74% | 12,278 |
| Jun 5, 2026 | 16,100.00 | 16,200.00 | 16,000.00 | 16,140.00 | 16,140.00 | 0.50% | 10,185 |
| Jun 4, 2026 | 16,200.00 | 16,200.00 | 15,840.00 | 16,060.00 | 16,060.00 | 0.25% | 5,968 |
| Jun 3, 2026 | 15,660.00 | 16,200.00 | 15,600.00 | 16,020.00 | 16,020.00 | - | 14,170 |
| Jun 2, 2026 | 15,700.00 | 16,500.00 | 15,700.00 | 16,020.00 | 16,020.00 | -0.87% | 7,953 |
| Jun 1, 2026 | 17,480.00 | 17,480.00 | 15,700.00 | 16,160.00 | 16,160.00 | 0.37% | 26,068 |
| May 29, 2026 | 15,860.00 | 16,100.00 | 15,660.00 | 16,100.00 | 16,100.00 | 3.60% | 53,384 |
| May 28, 2026 | 15,500.00 | 15,680.00 | 15,200.00 | 15,540.00 | 15,540.00 | - | 9,439 |
| May 27, 2026 | 15,880.00 | 15,880.00 | 15,420.00 | 15,540.00 | 15,540.00 | -1.65% | 6,940 |
| May 26, 2026 | 15,800.00 | 15,880.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.77% | 29,923 |
| May 25, 2026 | 15,380.00 | 15,820.00 | 15,140.00 | 15,680.00 | 15,680.00 | 3.57% | 10,803 |
| May 22, 2026 | 14,840.00 | 15,380.00 | 14,800.00 | 15,140.00 | 15,140.00 | -0.39% | 5,265 |
| May 21, 2026 | 14,620.00 | 15,300.00 | 14,620.00 | 15,200.00 | 15,200.00 | -0.65% | 12,357 |
| May 20, 2026 | 15,100.00 | 15,580.00 | 15,100.00 | 15,300.00 | 15,300.00 | -2.92% | 12,476 |
| May 19, 2026 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | - | 887 |
| May 15, 2026 | 15,780.00 | 15,940.00 | 15,780.00 | 15,760.00 | 15,760.00 | -0.13% | 8,813 |
| May 14, 2026 | 15,680.00 | 15,860.00 | 15,620.00 | 15,780.00 | 15,780.00 | 0.77% | 16,974 |
| May 13, 2026 | 15,720.00 | 15,720.00 | 15,600.00 | 15,660.00 | 15,660.00 | -1.63% | 8,328 |
| May 12, 2026 | 16,400.00 | 16,400.00 | 15,700.00 | 15,920.00 | 15,920.00 | 1.72% | 27,458 |
| May 11, 2026 | 17,180.00 | 17,220.00 | 16,740.00 | 16,920.00 | 15,651.51 | -1.74% | 42,849 |
| May 8, 2026 | 17,600.00 | 17,600.00 | 17,200.00 | 17,220.00 | 15,929.01 | -1.60% | 59,535 |
| May 7, 2026 | 17,600.00 | 17,600.00 | 17,220.00 | 17,500.00 | 16,188.02 | - | 32,282 |
| May 6, 2026 | 17,640.00 | 17,700.00 | 17,480.00 | 17,500.00 | 16,188.02 | -0.11% | 40,865 |
| May 5, 2026 | 17,760.00 | 17,760.00 | 17,400.00 | 17,520.00 | 16,206.52 | -0.68% | 27,717 |
| May 4, 2026 | 17,700.00 | 18,000.00 | 17,640.00 | 17,640.00 | 16,317.53 | 1.38% | 40,092 |
| Apr 30, 2026 | 17,700.00 | 17,700.00 | 17,400.00 | 17,400.00 | 16,095.52 | 0.81% | 21,080 |
| Apr 29, 2026 | 17,580.00 | 17,740.00 | 17,000.00 | 17,260.00 | 15,966.02 | -1.37% | 27,518 |