Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 150.51
-0.99 (-0.65%)
Sep 17, 2025, 1:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 152.00 | 153.92 | 150.51 | 150.51 | 150.51 | -0.65% | 19,185,541 |
| Sep 16, 2025 | 151.95 | 152.35 | 151.30 | 151.50 | 151.50 | -0.92% | 8,556,872 |
| Sep 15, 2025 | 152.00 | 152.99 | 151.23 | 152.90 | 152.90 | 1.26% | 11,541,561 |
| Sep 12, 2025 | 149.21 | 152.17 | 149.00 | 151.00 | 151.00 | 0.01% | 8,260,727 |
| Sep 11, 2025 | 149.00 | 150.99 | 148.01 | 150.99 | 150.99 | 2.02% | 19,377,261 |
| Sep 10, 2025 | 149.00 | 149.99 | 148.00 | 148.00 | 148.00 | -0.66% | 9,197,127 |
| Sep 9, 2025 | 149.93 | 149.93 | 148.00 | 148.99 | 148.99 | 0.67% | 12,968,216 |
| Sep 8, 2025 | 150.00 | 150.00 | 147.03 | 148.00 | 148.00 | -1.39% | 14,763,427 |
| Sep 5, 2025 | 149.77 | 150.34 | 148.26 | 150.08 | 150.08 | 0.19% | 6,472,013 |
| Sep 4, 2025 | 149.66 | 149.80 | 149.16 | 149.79 | 149.79 | 0.54% | 6,044,233 |
| Sep 3, 2025 | 147.00 | 148.99 | 146.92 | 148.98 | 148.98 | 1.35% | 13,442,728 |
| Sep 2, 2025 | 145.00 | 147.00 | 144.95 | 147.00 | 147.00 | 1.73% | 8,213,235 |
| Sep 1, 2025 | 145.60 | 145.82 | 144.01 | 144.50 | 144.50 | -0.67% | 2,851,844 |
| Aug 29, 2025 | 144.22 | 145.50 | 144.15 | 145.48 | 145.48 | 0.47% | 6,120,730 |
| Aug 28, 2025 | 144.75 | 146.09 | 144.50 | 144.80 | 144.80 | 0.27% | 12,056,343 |
| Aug 27, 2025 | 144.01 | 145.30 | 144.01 | 144.41 | 144.41 | 0.28% | 8,589,787 |
| Aug 26, 2025 | 146.90 | 146.95 | 143.71 | 144.00 | 144.00 | -2.19% | 16,414,514 |
| Aug 25, 2025 | 147.20 | 149.48 | 146.91 | 147.23 | 147.23 | 0.57% | 7,433,152 |
| 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 |