Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 130.70
+0.42 (0.32%)
Jun 26, 2026, 4:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |