Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 140.80
-2.20 (-1.54%)
Dec 19, 2025, 4:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 143.90 | 143.90 | 141.54 | 143.82 | - | 0.57% | 3,087,827 |
| Dec 18, 2025 | 142.40 | 143.88 | 140.23 | 143.00 | 143.00 | 2.14% | 12,610,380 |
| Dec 17, 2025 | 145.44 | 145.44 | 140.00 | 140.00 | 140.00 | -2.10% | 9,119,801 |
| Dec 16, 2025 | 147.97 | 147.97 | 142.80 | 143.00 | 143.00 | -0.71% | 6,585,413 |
| Dec 15, 2025 | 147.00 | 147.00 | 144.02 | 144.02 | 144.02 | -2.02% | 4,249,427 |
| Dec 12, 2025 | 144.95 | 147.85 | 144.93 | 146.99 | 146.99 | 2.08% | 17,490,625 |
| Dec 11, 2025 | 141.53 | 144.49 | 141.53 | 143.99 | 143.99 | 1.75% | 17,364,004 |
| Dec 10, 2025 | 141.35 | 144.35 | 141.35 | 141.52 | 141.52 | 0.44% | 8,725,867 |
| Dec 9, 2025 | 144.00 | 144.00 | 140.85 | 140.90 | 140.90 | -2.15% | 8,021,905 |
| Dec 5, 2025 | 147.01 | 148.44 | 144.00 | 144.00 | 139.89 | -2.04% | 13,810,540 |
| Dec 4, 2025 | 147.72 | 147.72 | 146.52 | 147.00 | 142.81 | -0.34% | 5,376,964 |
| Dec 3, 2025 | 147.99 | 147.99 | 146.20 | 147.50 | 143.29 | 1.17% | 9,351,013 |
| Dec 2, 2025 | 147.41 | 147.99 | 145.07 | 145.80 | 141.64 | 0.31% | 18,365,850 |
| Dec 1, 2025 | 145.10 | 148.00 | 144.30 | 145.35 | 141.20 | 0.24% | 13,978,890 |
| Nov 28, 2025 | 144.76 | 145.00 | 142.31 | 145.00 | 140.86 | 1.40% | 4,944,520 |
| Nov 27, 2025 | 141.96 | 143.20 | 141.30 | 143.00 | 138.92 | 1.75% | 7,113,906 |
| Nov 26, 2025 | 138.60 | 141.28 | 138.50 | 140.54 | 136.53 | 1.47% | 2,465,718 |
| Nov 25, 2025 | 139.04 | 140.54 | 138.50 | 138.50 | 134.55 | -0.39% | 8,779,858 |
| Nov 24, 2025 | 142.19 | 142.50 | 139.01 | 139.04 | 135.07 | -1.39% | 8,672,414 |
| Nov 21, 2025 | 141.00 | 142.00 | 138.02 | 141.00 | 136.98 | 0.64% | 14,670,930 |
| Nov 20, 2025 | 145.26 | 146.61 | 140.10 | 140.10 | 136.10 | -3.49% | 12,452,150 |
| Nov 19, 2025 | 144.12 | 147.97 | 144.12 | 145.16 | 141.02 | -0.06% | 3,544,367 |
| Nov 18, 2025 | 147.98 | 147.98 | 144.59 | 145.25 | 141.11 | -1.85% | 26,507,020 |
| Nov 17, 2025 | 146.02 | 150.00 | 144.71 | 147.99 | 143.77 | 2.99% | 8,244,919 |
| Nov 14, 2025 | 146.40 | 146.40 | 142.53 | 143.70 | 139.60 | -1.91% | 6,801,506 |
| Nov 13, 2025 | 148.00 | 148.83 | 146.01 | 146.50 | 142.32 | -0.90% | 13,309,660 |
| Nov 12, 2025 | 145.00 | 148.25 | 145.00 | 147.83 | 143.61 | 1.95% | 18,546,670 |
| Nov 11, 2025 | 144.00 | 147.50 | 143.71 | 145.00 | 140.86 | 0.69% | 52,733,240 |
| Nov 10, 2025 | 143.01 | 144.95 | 143.01 | 144.00 | 139.89 | 0.70% | 19,517,760 |
| Nov 7, 2025 | 144.46 | 145.29 | 142.00 | 143.00 | 138.92 | 0.34% | 8,497,366 |
| Nov 6, 2025 | 142.00 | 145.20 | 141.14 | 142.51 | 138.45 | 0.93% | 12,596,930 |
| Nov 5, 2025 | 142.01 | 143.23 | 138.53 | 141.20 | 137.17 | -0.56% | 25,686,380 |
| Nov 4, 2025 | 144.00 | 144.05 | 142.00 | 142.00 | 137.95 | -1.53% | 10,177,020 |
| Nov 3, 2025 | 142.00 | 146.79 | 142.00 | 144.20 | 140.09 | 1.76% | 12,018,220 |
| Oct 30, 2025 | 144.77 | 147.51 | 141.70 | 141.70 | 137.66 | -1.25% | 24,007,390 |
| Oct 29, 2025 | 144.00 | 144.00 | 139.79 | 143.49 | 139.40 | -0.35% | 11,687,610 |
| Oct 28, 2025 | 143.50 | 146.90 | 143.50 | 143.99 | 139.88 | -0.21% | 10,464,470 |
| Oct 27, 2025 | 148.47 | 148.47 | 144.20 | 144.29 | 140.17 | -1.84% | 5,821,632 |
| Oct 24, 2025 | 147.20 | 149.66 | 147.00 | 147.00 | 142.81 | -0.21% | 6,955,051 |
| Oct 23, 2025 | 146.31 | 148.00 | 145.53 | 147.31 | 143.11 | 0.21% | 12,019,270 |
| Oct 22, 2025 | 148.50 | 148.99 | 146.35 | 147.00 | 142.81 | -1.01% | 4,563,581 |
| Oct 21, 2025 | 150.00 | 150.00 | 147.90 | 148.50 | 144.26 | -0.34% | 14,562,970 |
| Oct 20, 2025 | 148.91 | 150.09 | 148.91 | 149.00 | 144.75 | 0.61% | 3,673,889 |
| Oct 17, 2025 | 150.84 | 151.50 | 147.70 | 148.10 | 143.88 | -1.92% | 12,764,440 |
| Oct 16, 2025 | 151.30 | 153.59 | 150.49 | 151.00 | 146.69 | -1.56% | 4,624,866 |
| Oct 15, 2025 | 148.92 | 153.40 | 147.31 | 153.40 | 149.02 | 3.31% | 14,456,780 |
| Oct 14, 2025 | 148.93 | 148.93 | 147.15 | 148.49 | 144.25 | -0.01% | 33,817,830 |
| Oct 13, 2025 | 147.57 | 148.74 | 145.99 | 148.50 | 144.26 | -0.30% | 2,884,831 |
| Oct 10, 2025 | 148.23 | 149.00 | 146.39 | 148.94 | 144.69 | -1.02% | 3,806,991 |
| Oct 9, 2025 | 149.98 | 150.48 | 148.56 | 150.48 | 146.19 | 0.24% | 5,699,617 |