Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 152.00
+1.47 (0.98%)
Oct 9, 2026, 3:59 PM CLT
Colbún Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 151.02 | 152.80 | 150.50 | 152.00 | 152.00 | 0.98% | 19,082,184 |
| Oct 8, 2026 | 150.70 | 152.70 | 150.11 | 150.53 | 150.53 | 0.35% | 11,583,569 |
| Oct 7, 2026 | 147.85 | 150.00 | 146.34 | 150.00 | 150.00 | 1.38% | 19,294,913 |
| Oct 6, 2026 | 146.72 | 148.23 | 146.00 | 147.96 | 147.96 | 0.65% | 14,886,933 |
| Oct 5, 2026 | 148.79 | 148.79 | 146.32 | 147.00 | 147.00 | -0.34% | 4,504,072 |
| Oct 2, 2026 | 147.00 | 147.50 | 146.50 | 147.50 | 147.50 | 0.68% | 2,245,826 |
| Oct 1, 2026 | 147.50 | 148.66 | 146.20 | 146.50 | 146.50 | -0.68% | 4,899,038 |
| Sep 30, 2026 | 146.00 | 148.90 | 146.00 | 147.50 | 147.50 | 0.90% | 6,330,222 |
| Sep 29, 2026 | 146.00 | 146.18 | 144.00 | 146.18 | 146.18 | 0.12% | 2,369,081 |
| Sep 28, 2026 | 145.08 | 147.50 | 145.00 | 146.00 | 146.00 | -1.02% | 4,360,849 |
| Sep 25, 2026 | 147.00 | 148.50 | 146.10 | 147.50 | 147.50 | 0.34% | 35,931,825 |
| Sep 24, 2026 | 146.50 | 147.00 | 146.11 | 147.00 | 147.00 | -0.20% | 5,995,991 |
| Sep 23, 2026 | 147.43 | 148.39 | 145.71 | 147.29 | 147.29 | 0.20% | 26,072,785 |
| Sep 22, 2026 | 146.77 | 148.12 | 146.01 | 147.00 | 147.00 | -0.33% | 9,200,577 |
| Sep 21, 2026 | 145.10 | 149.20 | 145.10 | 147.49 | 147.49 | -0.34% | 46,546,511 |
| 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 |