Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 146.39
+3.38 (2.36%)
Aug 22, 2025, 4:02 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 144.49 | 147.00 | 143.06 | 146.39 | 146.39 | 2.36% | 9,886,210 |
| Aug 21, 2025 | 144.97 | 145.78 | 143.01 | 143.01 | 143.01 | -1.35% | 5,717,779 |
| Aug 20, 2025 | 145.60 | 145.60 | 142.10 | 144.97 | 144.97 | 0.67% | 9,123,944 |
| Aug 19, 2025 | 147.82 | 147.82 | 143.58 | 144.00 | 144.00 | -2.19% | 16,655,807 |
| Aug 18, 2025 | 145.74 | 147.50 | 145.70 | 147.22 | 147.22 | 1.53% | 7,885,789 |
| Aug 14, 2025 | 145.51 | 145.60 | 143.24 | 145.00 | 145.00 | 0.02% | 8,178,796 |
| Aug 13, 2025 | 145.40 | 147.11 | 144.97 | 144.97 | 144.97 | -0.35% | 18,339,393 |
| Aug 12, 2025 | 146.87 | 147.00 | 144.99 | 145.48 | 145.48 | 0.04% | 3,442,242 |
| Aug 11, 2025 | 146.00 | 152.00 | 145.42 | 145.42 | 145.42 | -0.40% | 5,709,562 |
| Aug 8, 2025 | 145.00 | 147.49 | 144.63 | 146.00 | 146.00 | 0.69% | 14,368,651 |
| Aug 7, 2025 | 146.13 | 146.76 | 144.25 | 145.00 | 145.00 | -0.51% | 8,258,877 |
| Aug 6, 2025 | 145.89 | 146.66 | 145.20 | 145.75 | 145.75 | 0.52% | 2,131,125 |
| Aug 5, 2025 | 145.03 | 146.00 | 143.83 | 145.00 | 145.00 | -0.68% | 8,414,472 |
| Aug 4, 2025 | 145.52 | 146.00 | 144.90 | 146.00 | 146.00 | 0.83% | 1,360,138 |
| Aug 1, 2025 | 143.99 | 144.90 | 142.87 | 144.80 | 144.80 | 0.57% | 2,280,966 |
| Jul 31, 2025 | 142.00 | 143.98 | 138.58 | 143.98 | 143.98 | 1.39% | 5,601,384 |
| Jul 30, 2025 | 145.04 | 145.04 | 141.11 | 142.00 | 142.00 | -2.10% | 35,480,816 |
| Jul 29, 2025 | 144.02 | 146.00 | 144.02 | 145.04 | 145.04 | 0.37% | 9,873,904 |
| Jul 28, 2025 | 144.06 | 147.00 | 142.59 | 144.50 | 144.50 | 0.31% | 30,490,665 |
| Jul 25, 2025 | 143.80 | 144.53 | 142.72 | 144.05 | 144.05 | 0.95% | 3,361,964 |
| Jul 24, 2025 | 141.75 | 144.00 | 141.02 | 142.70 | 142.70 | -0.21% | 17,112,244 |
| Jul 23, 2025 | 140.50 | 143.32 | 140.50 | 143.00 | 143.00 | 1.94% | 17,904,437 |
| Jul 22, 2025 | 144.17 | 144.44 | 140.28 | 140.28 | 140.28 | -1.90% | 3,599,160 |
| Jul 21, 2025 | 144.89 | 144.89 | 142.99 | 143.00 | 143.00 | -0.35% | 8,613,340 |
| Jul 18, 2025 | 143.50 | 145.00 | 143.20 | 143.50 | 143.50 | - | 5,897,646 |
| Jul 17, 2025 | 144.22 | 144.27 | 141.00 | 143.50 | 143.50 | -0.21% | 24,600,963 |
| Jul 15, 2025 | 144.03 | 145.67 | 142.26 | 143.80 | 143.80 | -0.14% | 7,358,761 |
| Jul 14, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.71% | 6,046,063 |
| Jul 11, 2025 | 144.96 | 146.95 | 144.54 | 146.50 | 146.50 | -0.64% | 5,901,377 |
| Jul 10, 2025 | 148.49 | 148.49 | 146.00 | 147.45 | 147.45 | -0.70% | 2,817,211 |
| Jul 9, 2025 | 149.50 | 149.50 | 148.00 | 148.49 | 148.49 | -0.68% | 4,720,382 |
| Jul 8, 2025 | 149.72 | 151.44 | 148.50 | 149.50 | 149.50 | -0.33% | 9,479,365 |
| Jul 7, 2025 | 150.11 | 150.77 | 148.31 | 150.00 | 150.00 | 0.04% | 9,751,440 |
| Jul 4, 2025 | 147.11 | 150.20 | 147.11 | 149.94 | 149.94 | 0.21% | 16,828,407 |
| Jul 3, 2025 | 148.25 | 149.99 | 148.16 | 149.63 | 149.63 | 0.93% | 2,694,302 |
| Jul 2, 2025 | 149.00 | 150.00 | 148.13 | 148.25 | 148.25 | -0.50% | 6,957,842 |
| Jul 1, 2025 | 149.89 | 151.99 | 148.01 | 149.00 | 149.00 | -0.59% | 12,921,180 |
| Jun 30, 2025 | 147.83 | 151.99 | 147.50 | 149.89 | 149.89 | -0.07% | 8,124,812 |
| Jun 27, 2025 | 148.41 | 150.00 | 146.78 | 150.00 | 150.00 | 1.08% | 3,719,886 |
| Jun 26, 2025 | 149.97 | 149.97 | 148.01 | 148.39 | 148.39 | -0.07% | 3,034,411 |
| Jun 25, 2025 | 150.95 | 151.00 | 147.01 | 148.50 | 148.50 | -1.66% | 4,362,744 |
| Jun 24, 2025 | 148.50 | 151.98 | 148.50 | 151.00 | 151.00 | 1.82% | 15,616,149 |
| Jun 23, 2025 | 144.00 | 148.30 | 144.00 | 148.30 | 148.30 | 1.57% | 7,531,259 |
| Jun 19, 2025 | 151.20 | 151.20 | 145.83 | 146.01 | 146.01 | -1.41% | 4,215,523 |
| Jun 18, 2025 | 151.96 | 151.96 | 147.69 | 148.10 | 148.10 | -1.59% | 9,310,676 |
| Jun 17, 2025 | 151.39 | 151.39 | 149.35 | 150.50 | 150.50 | 0.40% | 25,212,194 |
| Jun 16, 2025 | 151.31 | 151.31 | 149.10 | 149.90 | 149.90 | 0.60% | 9,431,976 |
| Jun 13, 2025 | 149.99 | 149.99 | 148.25 | 149.01 | 149.01 | -0.66% | 7,715,246 |
| Jun 12, 2025 | 152.00 | 153.01 | 150.00 | 150.00 | 150.00 | -1.32% | 15,797,392 |
| Jun 11, 2025 | 150.18 | 155.50 | 149.96 | 152.00 | 152.00 | 1.33% | 28,702,740 |