Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 138.99
+3.70 (2.73%)
Jul 20, 2026, 3:59 PM CLT
Colbún Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 136.00 | 138.00 | 136.00 | 136.90 | - | 1.19% | 877,207 |
| Jul 17, 2026 | 135.70 | 135.90 | 133.61 | 135.29 | 135.29 | -0.23% | 9,932,755 |
| Jul 15, 2026 | 134.57 | 137.53 | 133.80 | 135.60 | 135.60 | 1.37% | 8,354,965 |
| Jul 14, 2026 | 131.99 | 135.00 | 131.99 | 133.77 | 133.77 | 1.34% | 37,310,741 |
| Jul 13, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.12% | 32,028,655 |
| Jul 10, 2026 | 132.99 | 134.36 | 131.89 | 133.50 | 133.50 | 1.22% | 13,279,320 |
| Jul 9, 2026 | 130.00 | 133.00 | 130.00 | 131.89 | 131.89 | 1.45% | 4,960,398 |
| Jul 8, 2026 | 129.44 | 130.30 | 129.10 | 130.00 | 130.00 | -0.69% | 39,147,927 |
| Jul 7, 2026 | 130.35 | 131.00 | 129.62 | 130.90 | 130.90 | 0.42% | 8,222,513 |
| Jul 6, 2026 | 129.01 | 130.48 | 129.01 | 130.35 | 130.35 | - | 2,939,063 |
| Jul 3, 2026 | 128.36 | 130.40 | 128.36 | 130.35 | 130.35 | -0.04% | 1,030,285 |
| Jul 2, 2026 | 131.00 | 131.02 | 129.39 | 130.40 | 130.40 | -0.46% | 21,668,924 |
| Jul 1, 2026 | 129.30 | 131.00 | 129.00 | 131.00 | 131.00 | -1.50% | 11,241,860 |
| Jun 30, 2026 | 130.70 | 134.95 | 129.11 | 133.00 | 133.00 | 1.76% | 9,671,914 |
| Jun 26, 2026 | 130.28 | 130.70 | 129.46 | 130.70 | 130.70 | 0.32% | 4,108,442 |
| Jun 25, 2026 | 128.80 | 130.86 | 128.36 | 130.28 | 130.28 | 0.22% | 3,124,429 |
| Jun 24, 2026 | 130.50 | 130.50 | 128.79 | 130.00 | 130.00 | -1.40% | 3,519,606 |
| Jun 23, 2026 | 132.50 | 133.02 | 130.27 | 131.84 | 131.84 | -0.90% | 2,072,645 |
| Jun 22, 2026 | 133.29 | 134.00 | 131.50 | 133.04 | 133.04 | 0.80% | 5,281,926 |
| Jun 19, 2026 | 135.99 | 135.99 | 129.30 | 131.98 | 131.98 | 0.83% | 8,507,763 |
| Jun 18, 2026 | 129.00 | 131.00 | 128.94 | 130.90 | 130.90 | 1.47% | 3,299,601 |
| Jun 17, 2026 | 130.40 | 130.40 | 127.52 | 129.00 | 129.00 | - | 21,790,933 |
| Jun 16, 2026 | 125.37 | 130.42 | 125.37 | 129.00 | 129.00 | 4.41% | 21,010,556 |
| Jun 15, 2026 | 131.00 | 131.49 | 123.55 | 123.55 | 123.55 | -4.22% | 40,596,470 |
| Jun 12, 2026 | 128.02 | 130.50 | 128.01 | 129.00 | 129.00 | 0.78% | 5,371,438 |
| Jun 11, 2026 | 125.00 | 128.50 | 125.00 | 128.00 | 128.00 | 1.19% | 22,239,737 |
| Jun 10, 2026 | 127.30 | 127.65 | 125.01 | 126.50 | 126.50 | -0.39% | 4,222,750 |
| Jun 9, 2026 | 127.52 | 128.75 | 126.60 | 127.00 | 127.00 | 0.47% | 48,156,600 |
| Jun 8, 2026 | 129.00 | 129.01 | 125.06 | 126.41 | 126.41 | -2.01% | 7,955,724 |
| Jun 5, 2026 | 132.31 | 132.31 | 127.40 | 129.00 | 129.00 | -1.53% | 8,814,384 |
| Jun 4, 2026 | 132.31 | 133.00 | 130.00 | 131.00 | 131.00 | - | 21,422,422 |
| 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 |