Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 144.00
-1.00 (-0.69%)
Aug 10, 2026, 3:59 PM CLT
Colbún Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 145.00 | 145.67 | 143.91 | 144.00 | 144.00 | -0.69% | 6,479,045 |
| Aug 7, 2026 | 144.70 | 147.55 | 144.70 | 145.00 | 145.00 | -1.06% | 16,489,282 |
| Aug 6, 2026 | 143.90 | 147.50 | 143.85 | 146.56 | 146.56 | 1.85% | 33,974,633 |
| Aug 5, 2026 | 137.10 | 145.00 | 137.10 | 143.90 | 143.90 | 1.52% | 14,161,641 |
| Aug 4, 2026 | 139.99 | 143.99 | 139.99 | 141.75 | 141.75 | 1.26% | 60,159,923 |
| Aug 3, 2026 | 139.00 | 139.99 | 137.61 | 139.99 | 139.99 | 0.72% | 12,754,767 |
| Jul 31, 2026 | 136.00 | 138.99 | 136.00 | 138.99 | 138.99 | 1.96% | 7,881,454 |
| Jul 30, 2026 | 134.50 | 138.12 | 134.50 | 136.32 | 136.32 | 0.90% | 3,929,407 |
| Jul 29, 2026 | 134.80 | 135.89 | 133.35 | 135.10 | 135.10 | 0.22% | 26,996,863 |
| Jul 28, 2026 | 135.10 | 135.94 | 134.51 | 134.80 | 134.80 | 0.22% | 26,769,768 |
| Jul 27, 2026 | 140.00 | 140.00 | 131.00 | 134.50 | 134.50 | -3.23% | 48,971,061 |
| Jul 24, 2026 | 137.41 | 139.00 | 136.19 | 138.99 | 138.99 | 0.62% | 2,101,602 |
| Jul 23, 2026 | 139.99 | 139.99 | 137.15 | 138.14 | 138.14 | -1.54% | 21,719,542 |
| Jul 22, 2026 | 138.99 | 140.30 | 137.36 | 140.30 | 140.30 | 0.94% | 4,105,155 |
| Jul 21, 2026 | 138.34 | 138.99 | 137.00 | 138.99 | 138.99 | - | 17,153,561 |
| Jul 20, 2026 | 136.00 | 138.99 | 135.29 | 138.99 | 138.99 | 2.73% | 10,295,348 |
| 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 |