Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 130.50
+0.50 (0.38%)
May 14, 2026, 4:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 132.21 | 133.00 | 130.86 | 132.00 | 132.00 | -0.75% | 23,631,154 |
| May 8, 2026 | 131.49 | 136.00 | 131.48 | 133.00 | 132.21 | 1.14% | 18,481,805 |
| May 7, 2026 | 132.02 | 133.86 | 131.50 | 131.50 | 130.71 | -0.38% | 7,992,455 |
| May 6, 2026 | 132.21 | 132.88 | 131.90 | 132.00 | 131.21 | -0.01% | 21,763,101 |
| May 5, 2026 | 131.50 | 136.00 | 131.50 | 132.01 | 131.22 | 0.01% | 19,110,055 |
| May 4, 2026 | 136.00 | 136.00 | 131.50 | 132.00 | 131.21 | -1.49% | 17,743,831 |
| Apr 30, 2026 | 134.42 | 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% | 36,573,901 |
| 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% | 21,376,331 |
| Apr 21, 2026 | 138.16 | 139.96 | 138.00 | 138.00 | 137.18 | -1.43% | 18,732,587 |
| Apr 20, 2026 | 141.50 | 141.50 | 139.01 | 140.00 | 139.16 | -1.06% | 11,819,132 |
| 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% | 10,621,918 |
| 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 | 141.33 | 3.80% | 10,434,185 |
| Apr 9, 2026 | 134.99 | 136.99 | 133.34 | 136.98 | 136.16 | 2.61% | 137,715,159 |
| Apr 8, 2026 | 134.00 | 136.00 | 132.50 | 133.50 | 132.70 | 0.41% | 10,116,819 |
| Apr 7, 2026 | 133.00 | 133.00 | 130.03 | 132.95 | 132.15 | 0.09% | 4,788,572 |
| Apr 6, 2026 | 134.99 | 134.99 | 131.97 | 132.83 | 132.03 | -0.87% | 1,302,112 |
| Apr 2, 2026 | 131.00 | 134.00 | 129.59 | 133.99 | 133.18 | 0.93% | 4,448,985 |
| Apr 1, 2026 | 132.00 | 132.79 | 130.90 | 132.76 | 131.96 | 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% | 7,141,946 |
| 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 | 125.74 | -0.57% | 12,545,700 |
| Mar 25, 2026 | 129.00 | 129.16 | 126.15 | 127.23 | 126.46 | -0.37% | 16,740,302 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.50 | 127.70 | 126.93 | -1.16% | 13,763,301 |
| Mar 23, 2026 | 127.51 | 129.89 | 127.11 | 129.20 | 128.42 | 1.65% | 7,592,947 |
| Mar 20, 2026 | 131.50 | 131.50 | 126.52 | 127.10 | 126.33 | -1.10% | 32,463,029 |
| Mar 19, 2026 | 132.99 | 132.99 | 127.67 | 128.51 | 127.74 | -1.64% | 38,018,285 |
| Mar 18, 2026 | 131.00 | 131.88 | 130.01 | 130.65 | 129.86 | -0.82% | 16,945,064 |
| Mar 17, 2026 | 131.50 | 132.73 | 131.00 | 131.73 | 130.94 | 0.56% | 20,098,976 |
| Mar 16, 2026 | 132.11 | 132.50 | 129.42 | 131.00 | 130.21 | -0.49% | 10,589,851 |
| Mar 13, 2026 | 131.60 | 133.88 | 130.10 | 131.64 | 130.85 | 1.26% | 8,360,108 |
| Mar 12, 2026 | 131.59 | 132.00 | 128.01 | 130.00 | 129.22 | -0.01% | 4,387,560 |
| Mar 11, 2026 | 133.00 | 133.00 | 130.01 | 130.01 | 129.23 | -2.23% | 44,485,395 |
| Mar 10, 2026 | 131.99 | 133.89 | 130.27 | 132.98 | 132.18 | 2.17% | 21,337,768 |
| Mar 9, 2026 | 133.65 | 133.65 | 128.54 | 130.16 | 129.38 | -1.77% | 16,701,868 |
| Mar 6, 2026 | 134.95 | 134.95 | 130.00 | 132.50 | 131.70 | 0.91% | 4,569,461 |
| Mar 5, 2026 | 138.50 | 138.50 | 131.13 | 131.30 | 130.51 | -2.74% | 11,517,379 |
| Mar 4, 2026 | 142.62 | 144.99 | 135.00 | 135.00 | 134.19 | -2.60% | 8,044,008 |