Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 131.00
-1.00 (-0.76%)
Jun 3, 2026, 4:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 132.00 | 132.56 | 131.00 | 131.00 | 131.00 | -0.76% | 3,956,478 |
| Jun 2, 2026 | 133.57 | 134.18 | 132.00 | 132.00 | 132.00 | -2.16% | 28,730,802 |
| Jun 1, 2026 | 134.00 | 135.02 | 132.00 | 134.91 | 134.91 | 0.98% | 3,490,366 |
| May 29, 2026 | 133.99 | 134.49 | 132.87 | 133.60 | 133.60 | -0.30% | 14,899,821 |
| May 28, 2026 | 133.00 | 134.50 | 132.35 | 134.00 | 134.00 | -0.36% | 11,753,667 |
| May 27, 2026 | 131.52 | 134.49 | 131.52 | 134.49 | 134.49 | 2.26% | 3,528,048 |
| May 26, 2026 | 134.01 | 134.02 | 131.49 | 131.52 | 131.52 | -1.85% | 6,067,688 |
| May 25, 2026 | 132.00 | 134.00 | 131.55 | 134.00 | 134.00 | 0.75% | 5,158,736 |
| May 22, 2026 | 133.40 | 133.40 | 127.50 | 133.00 | 133.00 | 1.18% | 4,007,150 |
| May 20, 2026 | 131.90 | 133.13 | 130.25 | 131.45 | 131.45 | -0.11% | 3,310,639 |
| May 19, 2026 | 131.90 | 131.90 | 129.00 | 131.60 | 131.60 | -0.23% | 11,657,621 |
| May 18, 2026 | 134.67 | 134.67 | 129.00 | 131.90 | 131.90 | 1.77% | 5,916,891 |
| May 15, 2026 | 131.00 | 131.00 | 128.86 | 129.60 | 129.60 | -0.69% | 2,922,099 |
| May 14, 2026 | 130.29 | 134.00 | 129.29 | 130.50 | 130.50 | 0.38% | 7,257,690 |
| May 13, 2026 | 132.90 | 132.90 | 129.14 | 130.00 | 130.00 | -1.25% | 6,816,110 |
| May 12, 2026 | 131.39 | 132.00 | 131.01 | 131.65 | 131.65 | -0.27% | 4,059,912 |
| May 11, 2026 | 133.00 | 133.00 | 130.86 | 132.00 | 132.00 | -0.16% | 23,631,150 |
| May 8, 2026 | 136.00 | 136.00 | 131.48 | 133.00 | 132.21 | 1.14% | 18,481,800 |
| May 7, 2026 | 132.02 | 133.86 | 131.50 | 131.50 | 130.72 | -0.38% | 7,992,455 |
| May 6, 2026 | 132.22 | 132.88 | 131.90 | 132.00 | 131.21 | -0.01% | 21,763,100 |
| May 5, 2026 | 131.50 | 136.00 | 131.50 | 132.01 | 131.22 | 0.01% | 19,110,050 |
| May 4, 2026 | 136.00 | 136.00 | 131.50 | 132.00 | 131.21 | -1.49% | 17,743,830 |
| Apr 30, 2026 | 135.16 | 135.93 | 132.99 | 134.00 | 133.20 | - | 9,294,728 |
| Apr 29, 2026 | 136.00 | 136.00 | 132.73 | 134.00 | 133.20 | -2.26% | 36,573,900 |
| Apr 28, 2026 | 139.45 | 139.45 | 137.01 | 137.10 | 136.28 | -1.93% | 4,863,640 |
| Apr 27, 2026 | 138.99 | 141.59 | 137.93 | 139.80 | 138.97 | 0.58% | 882,589 |
| Apr 24, 2026 | 136.00 | 140.95 | 136.00 | 139.00 | 138.17 | 2.21% | 6,322,607 |
| Apr 23, 2026 | 136.03 | 139.00 | 134.55 | 136.00 | 135.19 | -0.73% | 7,921,109 |
| Apr 22, 2026 | 138.12 | 143.00 | 136.00 | 137.00 | 136.18 | -0.72% | 21,376,330 |
| Apr 21, 2026 | 139.01 | 139.96 | 138.00 | 138.00 | 137.18 | -1.43% | 18,731,150 |
| Apr 20, 2026 | 141.50 | 141.50 | 139.01 | 140.00 | 139.16 | -1.06% | 11,819,130 |
| Apr 17, 2026 | 138.52 | 142.53 | 138.52 | 141.50 | 140.66 | -0.50% | 7,647,262 |
| Apr 16, 2026 | 140.40 | 143.00 | 140.00 | 142.21 | 141.36 | 1.29% | 10,621,910 |
| Apr 15, 2026 | 140.21 | 141.67 | 139.50 | 140.40 | 139.56 | -0.78% | 3,810,406 |
| Apr 14, 2026 | 144.00 | 144.00 | 140.33 | 141.50 | 140.66 | 1.22% | 10,100,350 |
| Apr 13, 2026 | 146.90 | 146.90 | 139.80 | 139.80 | 138.97 | -1.68% | 7,189,778 |
| Apr 10, 2026 | 136.99 | 142.80 | 136.98 | 142.19 | 141.34 | 3.80% | 10,434,180 |
| Apr 9, 2026 | 134.99 | 136.99 | 133.34 | 136.98 | 136.16 | 2.61% | 137,715,100 |
| Apr 8, 2026 | 134.00 | 136.00 | 132.50 | 133.50 | 132.70 | 0.41% | 10,116,810 |
| Apr 7, 2026 | 133.00 | 133.00 | 130.03 | 132.95 | 132.16 | 0.09% | 4,566,691 |
| Apr 6, 2026 | 134.99 | 134.99 | 131.97 | 132.83 | 132.04 | -0.87% | 1,302,112 |
| Apr 2, 2026 | 131.00 | 134.00 | 129.59 | 133.99 | 133.19 | 0.93% | 4,448,985 |
| Apr 1, 2026 | 132.00 | 132.79 | 130.90 | 132.76 | 131.97 | 2.12% | 3,722,222 |
| Mar 31, 2026 | 129.99 | 131.39 | 127.73 | 130.00 | 129.22 | 1.16% | 6,349,609 |
| Mar 30, 2026 | 128.99 | 131.80 | 127.00 | 128.51 | 127.74 | 1.19% | 7,141,064 |
| Mar 27, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 126.24 | 0.40% | 4,579,838 |
| Mar 26, 2026 | 128.86 | 128.86 | 125.83 | 126.50 | 125.75 | -0.57% | 12,505,380 |
| Mar 25, 2026 | 128.30 | 129.16 | 126.15 | 127.23 | 126.47 | -0.37% | 16,740,300 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.50 | 127.70 | 126.94 | -1.16% | 13,763,300 |
| Mar 23, 2026 | 127.51 | 129.89 | 127.11 | 129.20 | 128.43 | 1.65% | 7,592,947 |