Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 148.00
+2.00 (1.37%)
Sep 17, 2026, 12:59 PM CLT
Colbún Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 145.00 | 148.00 | 144.89 | 148.00 | 148.00 | 1.37% | 5,974,085 |
| Sep 16, 2026 | 145.34 | 146.00 | 144.00 | 146.00 | 146.00 | 0.45% | 2,038,811 |
| Sep 15, 2026 | 146.00 | 146.00 | 141.04 | 145.35 | 145.35 | -0.45% | 20,582,221 |
| Sep 14, 2026 | 146.00 | 146.00 | 142.22 | 146.00 | 146.00 | 0.14% | 4,758,200 |
| Sep 11, 2026 | 145.90 | 145.90 | 143.73 | 145.80 | 145.80 | -0.07% | 4,247,910 |
| Sep 10, 2026 | 145.90 | 146.00 | 145.04 | 145.90 | 145.90 | -0.07% | 4,995,515 |
| Sep 9, 2026 | 145.99 | 146.50 | 144.51 | 146.00 | 146.00 | - | 4,686,639 |
| Sep 8, 2026 | 145.01 | 146.90 | 145.01 | 146.00 | 146.00 | - | 12,430,916 |
| Sep 7, 2026 | 146.80 | 146.80 | 144.50 | 146.00 | 146.00 | -0.54% | 2,757,383 |
| Sep 4, 2026 | 146.47 | 146.80 | 144.12 | 146.80 | 146.80 | 0.20% | 3,454,128 |
| Sep 3, 2026 | 146.44 | 146.90 | 144.20 | 146.50 | 146.50 | - | 5,249,338 |
| Sep 2, 2026 | 145.00 | 146.51 | 143.86 | 146.50 | 146.50 | 1.03% | 73,805,428 |
| Sep 1, 2026 | 146.02 | 147.00 | 143.01 | 145.00 | 145.00 | -1.69% | 7,712,897 |
| Aug 31, 2026 | 145.50 | 149.34 | 141.46 | 147.50 | 147.50 | 1.72% | 38,614,067 |
| Aug 28, 2026 | 144.64 | 145.00 | 143.00 | 145.00 | 145.00 | -0.34% | 2,439,314 |
| Aug 27, 2026 | 146.00 | 146.00 | 142.07 | 145.50 | 145.50 | - | 12,583,501 |
| Aug 26, 2026 | 145.70 | 145.75 | 144.30 | 145.50 | 145.50 | -0.14% | 3,282,709 |
| Aug 25, 2026 | 145.88 | 146.00 | 143.01 | 145.70 | 145.70 | -0.13% | 12,768,590 |
| Aug 24, 2026 | 144.99 | 146.00 | 142.00 | 145.89 | 145.89 | 0.48% | 7,496,962 |
| Aug 21, 2026 | 143.47 | 146.98 | 141.00 | 145.20 | 145.20 | 1.54% | 31,644,079 |
| Aug 20, 2026 | 140.68 | 143.00 | 138.85 | 143.00 | 143.00 | 1.31% | 21,441,300 |
| Aug 19, 2026 | 139.00 | 143.89 | 139.00 | 141.15 | 141.15 | 0.82% | 4,378,936 |
| Aug 18, 2026 | 139.50 | 140.00 | 137.10 | 140.00 | 140.00 | - | 7,225,762 |
| Aug 17, 2026 | 139.11 | 140.00 | 138.56 | 140.00 | 140.00 | - | 2,769,792 |
| Aug 14, 2026 | 139.00 | 140.42 | 138.80 | 140.00 | 140.00 | 0.72% | 3,325,011 |
| Aug 13, 2026 | 143.00 | 145.00 | 138.50 | 139.00 | 139.00 | -2.11% | 11,700,994 |
| Aug 12, 2026 | 143.00 | 143.01 | 140.19 | 142.00 | 142.00 | -1.39% | 6,294,283 |
| Aug 11, 2026 | 142.55 | 144.00 | 137.01 | 144.00 | 144.00 | - | 2,689,237 |
| 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 |