Colbún S.A. (SNSE:COLBUN)
Chile flag Chile · Delayed Price · Currency is CLP
144.80
+0.82 (0.57%)
Aug 1, 2025, 4:02 PM CLT

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025143.99144.90142.87144.80144.800.57%1,644,418
Jul 31, 2025142.00143.98138.58143.98143.981.39%5,601,384
Jul 30, 2025145.04145.04141.11142.00142.00-2.10%35,480,816
Jul 29, 2025144.02146.00144.02145.04145.040.37%9,873,904
Jul 28, 2025144.06147.00142.59144.50144.500.31%30,490,665
Jul 25, 2025143.80144.53142.72144.05144.050.95%3,361,964
Jul 24, 2025141.75144.00141.02142.70142.70-0.21%17,112,244
Jul 23, 2025140.50143.32140.50143.00143.001.94%17,904,437
Jul 22, 2025144.17144.44140.28140.28140.28-1.90%3,599,160
Jul 21, 2025144.89144.89142.99143.00143.00-0.35%8,613,340
Jul 18, 2025143.50145.00143.20143.50143.50-5,897,646
Jul 17, 2025144.22144.27141.00143.50143.50-0.21%24,600,963
Jul 15, 2025144.03145.67142.26143.80143.80-0.14%7,358,761
Jul 14, 2025146.00147.00144.00144.00144.00-1.71%6,046,063
Jul 11, 2025144.96146.95144.54146.50146.50-0.64%5,901,377
Jul 10, 2025148.49148.49146.00147.45147.45-0.70%2,817,211
Jul 9, 2025149.50149.50148.00148.49148.49-0.68%4,720,382
Jul 8, 2025149.72151.44148.50149.50149.50-0.33%9,479,365
Jul 7, 2025150.11150.77148.31150.00150.000.04%9,751,440
Jul 4, 2025147.11150.20147.11149.94149.940.21%16,828,407
Jul 3, 2025148.25149.99148.16149.63149.630.93%2,694,302
Jul 2, 2025149.00150.00148.13148.25148.25-0.50%6,957,842
Jul 1, 2025149.89151.99148.01149.00149.00-0.59%12,921,180
Jun 30, 2025147.83151.99147.50149.89149.89-0.07%8,124,812
Jun 27, 2025148.41150.00146.78150.00150.001.08%3,719,886
Jun 26, 2025149.97149.97148.01148.39148.39-0.07%3,034,411
Jun 25, 2025150.95151.00147.01148.50148.50-1.66%4,362,744
Jun 24, 2025148.50151.98148.50151.00151.001.82%15,616,149
Jun 23, 2025144.00148.30144.00148.30148.301.57%7,531,259
Jun 19, 2025151.20151.20145.83146.01146.01-1.41%4,215,523
Jun 18, 2025151.96151.96147.69148.10148.10-1.59%9,310,676
Jun 17, 2025151.39151.39149.35150.50150.500.40%25,212,194
Jun 16, 2025151.31151.31149.10149.90149.900.60%9,431,976
Jun 13, 2025149.99149.99148.25149.01149.01-0.66%7,715,246
Jun 12, 2025152.00153.01150.00150.00150.00-1.32%15,797,392
Jun 11, 2025150.18155.50149.96152.00152.001.33%28,702,740
Jun 10, 2025150.35150.88148.69150.00150.000.70%9,633,135
Jun 9, 2025150.00150.39148.87148.95148.95-0.70%3,405,191
Jun 6, 2025151.00153.99149.55150.00150.00-0.20%14,965,603
Jun 5, 2025152.50152.50150.30150.30150.30-1.44%16,557,110
Jun 4, 2025149.99154.34149.00152.50152.502.34%18,472,816
Jun 3, 2025148.00153.50146.91149.01149.010.01%4,747,362
Jun 2, 2025147.00149.95146.89149.00149.000.68%6,852,775
May 30, 2025147.00148.49145.50148.00148.000.68%28,306,035
May 29, 2025151.50153.70147.00147.00147.00-2.97%62,994,947
May 28, 2025154.41155.95151.40151.50151.50-1.75%6,656,185
May 27, 2025155.99157.00153.00154.20154.20-0.77%3,963,721
May 26, 2025156.00158.00153.51155.40155.400.26%3,675,566
May 23, 2025153.50154.99152.30154.99154.991.97%12,235,540
May 22, 2025153.22154.10150.99152.00152.000.71%7,665,336