Indices de Mercados

INMOBILIARIA COLONIAL PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/20140,580 0,0162,837%0,5510,5800,5509.670.500
16/04/20140,564 -0,043-7,084%0,6190,6270,55519.192.847
15/04/20140,607 -0,090-12,912%0,7380,7680,59623.137.118
14/04/20140,697 0,13824,620%0,5990,9800,59038.303.223
11/04/20140,559 -0,035-5,889%0,6040,6120,5385.224.840
10/04/20140,594 -0,004-0,585%0,6250,6620,5679.957.364
09/04/20140,598 0,10521,233%0,5040,6100,5029.256.693
08/04/20140,493 0,0265,611%0,4620,5040,4624.565.883
07/04/20140,467 0,0132,751%0,4540,4700,4491.506.262
04/04/20140,454 0,0051,113%0,4510,4540,447911.647
03/04/20140,449 -0,010-2,134%0,4600,4640,4421.460.262
02/04/20140,459 -0,005-1,120%0,4620,4700,452747.760
01/04/20140,464 -0,003-0,535%0,4700,4720,457655.258
31/03/20140,467 -0,001-0,214%0,4690,4740,466588.721
28/03/20140,468 -0,003-0,595%0,4740,4830,4621.133.544
27/03/20140,471 -0,006-1,300%0,4780,4780,4591.291.404
26/03/20140,477 0,0040,739%0,4830,4890,4691.991.454
25/03/20140,473 0,0235,037%0,4470,4800,4471.754.572
24/03/20140,451 -0,019-3,984%0,4740,4740,4471.356.584
21/03/20140,469 -0,008-1,635%0,4740,4890,4625.469.950
20/03/20140,477 0,0051,059%0,4690,4840,4643.347.484
19/03/20140,472 0,0132,719%0,4650,4740,460857.422
18/03/20140,460 -0,012-2,585%0,4720,4730,458819.798
17/03/20140,472 0,0327,372%0,4370,4820,4362.177.853
14/03/20140,440 -0,019-4,081%0,4490,4490,4042.971.807
13/03/20140,458 -0,019-3,982%0,4810,4830,4571.020.258
12/03/20140,477 -0,007-1,486%0,4800,4840,4621.264.508
11/03/20140,484 0,0000,000%0,4960,4980,4772.341.787
10/03/20140,484 -0,018-3,487%0,5020,5070,4454.755.786
07/03/20140,502 0,0275,619%0,4770,5040,4763.794.653
06/03/20140,475 0,0337,463%0,4440,4860,4444.119.205
05/03/20140,442 0,0153,560%0,4370,4520,4312.324.395
04/03/20140,427 0,0399,910%0,3890,4340,3851.905.451
03/03/20140,389 -0,024-5,704%0,4050,4110,3811.662.100
28/02/20140,412 -0,020-4,630%0,4400,4440,4002.206.161
27/02/20140,432 0,0204,854%0,4200,4470,4183.513.075
26/02/20140,412 0,0256,460%0,3900,4360,3855.537.307
25/02/20140,387 0,0184,736%0,3750,3890,3623.613.536
24/02/20140,370 0,0236,761%0,3500,3700,3403.255.264
21/02/20140,346 0,0164,942%0,3310,3530,3312.344.706
20/02/20140,330 -0,018-5,039%0,3400,3430,3231.327.275
19/02/20140,347 -0,005-1,363%0,3520,3520,345567.506
18/02/20140,352 0,0030,715%0,3530,3550,345716.404
17/02/20140,350 0,0030,807%0,3500,3560,3421.317.661
14/02/20140,347 0,0072,120%0,3400,3490,337899.296
13/02/20140,340 -0,010-2,860%0,3440,3560,3351.611.384
12/02/20140,350 -0,002-0,569%0,3510,3570,3441.426.419
11/02/20140,352 0,0113,169%0,3440,3570,3412.283.095
10/02/20140,341 -0,004-1,103%0,3420,3490,3331.385.149
07/02/20140,345 0,0072,164%0,3400,3570,3311.782.232
06/02/20140,337 0,0133,913%0,3230,3670,3108.331.557
05/02/20140,325 0,03512,086%0,2920,3320,2925.135.328
04/02/20140,290 0,0155,424%0,2700,2900,270575.854
03/02/20140,275 -0,005-1,612%0,2820,2820,268735.776
31/01/20140,279 -0,001-0,428%0,2820,2830,275481.479
30/01/20140,280 0,0010,358%0,2850,2850,2802.185.867
29/01/20140,279 -0,003-1,062%0,2820,2860,2762.536.896
28/01/20140,282 -0,008-2,587%0,2880,2930,2754.006.570
27/01/20140,290 -0,001-0,344%0,2910,3070,2822.514.031
24/01/20140,291 -0,007-2,186%0,2900,3070,2754.224.450
23/01/20140,297 0,03513,425%0,2570,3020,23512.837.008
22/01/20140,262 -0,058-18,139%0,3090,3090,26012.084.020
21/01/20140,320 -0,026-7,374%0,3470,3620,3156.014.034
20/01/20140,346 0,0216,531%0,3370,3710,3357.781.869
17/01/20140,325 -0,025-7,151%0,3420,3420,3127.559.611
16/01/20140,350 0,0206,068%0,3500,3570,3375.500.293
15/01/20140,330 0,03812,838%0,3030,3300,2969.015.400
14/01/20140,292 -0,017-5,347%0,3070,3070,2558.640.088
13/01/20140,309 0,03111,328%0,2840,3090,2845.386.518
10/01/20140,277 0,02811,013%0,2700,2840,2577.071.705
09/01/20140,250 0,03315,069%0,2220,2570,2207.478.732
08/01/20140,217 0,0157,319%0,2050,2200,2055.189.133
07/01/20140,202 0,02413,404%0,1820,2090,1816.767.208
06/01/20140,178 -0,004-1,925%0,1720,1870,1663.359.197
03/01/20140,182 -0,034-15,911%0,2030,2090,1788.177.374
02/01/20140,216 -0,045-17,292%0,2610,2740,18812.290.133
31/12/20130,261 -0,001-0,381%0,2620,2670,2581.339.542
30/12/20130,262 -0,003-1,130%0,2620,2670,2621.067.968
27/12/20130,265 0,0010,189%0,2690,2690,261638.715
24/12/20130,265 -0,004-1,488%0,2670,2670,264723.529
23/12/20130,269 -0,003-1,103%0,2700,2790,2691.271.515
20/12/20130,272 -0,004-1,450%0,2750,2880,2721.950.823
19/12/20130,276 0,0020,547%0,2810,2810,273637.515
18/12/20130,274 0,0010,366%0,2710,2770,271884.959
17/12/20130,273 0,0020,552%0,2790,2800,271456.834
16/12/20130,272 0,0114,096%0,2570,2820,2571.288.526
13/12/20130,261 -0,012-4,392%0,2740,2740,2532.238.477
12/12/20130,273 -0,011-3,769%0,2810,2850,2681.674.891
11/12/20130,284 0,0041,502%0,2810,2920,2781.249.055
10/12/20130,280 0,0051,820%0,2750,2960,2751.873.108
09/12/20130,275 -0,017-5,957%0,2900,2980,2702.310.899
06/12/20130,292 0,0000,000%0,2950,2950,286318.312
05/12/20130,292 0,0010,171%0,2910,2980,290609.211
04/12/20130,292 -0,022-6,867%0,3120,3120,2881.770.857
03/12/20130,313 -0,004-1,261%0,3190,3210,312386.566
02/12/20130,317 0,0051,504%0,3120,3210,312742.221
29/11/20130,312 -0,002-0,699%0,3170,3220,3121.155.545
28/11/20130,315 -0,003-0,788%0,3190,3240,3141.055.873
27/11/20130,317 0,0041,181%0,3170,3210,3091.442.332
26/11/20130,313 -0,011-3,450%0,3270,3270,313882.589