Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Colbún S.A. (COLBUN.SN)

139.20
+3.19
+(2.35%)
At close: April 25 at 4:00:12 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025136.01140.90136.01139.20139.2020,108,905
Apr 24, 2025139.00139.79136.00136.00136.006,825,277
Apr 23, 2025139.00141.50137.50139.00139.005,693,108
Apr 22, 2025136.32138.99136.32138.99138.996,350,621
Apr 21, 2025139.98139.98135.29136.21136.215,321,445
Apr 17, 2025134.57139.99134.92139.99139.993,526,453
Apr 16, 2025135.99136.00134.10135.89135.892,835,008
Apr 15, 2025133.00134.99131.67134.99134.995,312,447
Apr 14, 2025131.60133.60130.00133.00133.003,648,027
Apr 11, 2025131.00131.50129.00131.00131.005,072,385
Apr 10, 2025130.00135.00128.98130.10130.1025,552,731
Apr 9, 2025125.50131.00122.02130.00130.0010,693,552
Apr 8, 2025127.31129.65125.50125.50125.5013,579,048
Apr 7, 2025128.00129.00123.60127.30127.308,493,125
Apr 4, 2025136.00136.00128.10131.00131.0012,663,695
Apr 3, 2025134.30136.25134.00135.00135.0012,628,035
Apr 2, 2025135.00136.50134.50135.00135.004,138,678
Apr 1, 2025134.42135.15133.62135.15135.158,975,613
Mar 31, 2025134.79134.90132.99133.50133.506,054,456
Mar 28, 2025134.19135.00133.01134.94134.943,547,704
Mar 27, 2025132.05133.80132.00133.00133.009,552,924
Mar 26, 2025134.00134.02132.05132.05132.054,764,647
Mar 25, 2025135.95135.50134.00134.52134.523,088,069
Mar 24, 2025133.11135.91133.11135.00135.0039,930,042
Mar 21, 2025137.00136.88133.00133.00133.0016,795,999
Mar 20, 2025136.29137.16131.53137.00137.0037,182,712
Mar 19, 2025136.00135.91132.02133.51133.514,660,830
Mar 18, 2025136.99137.10135.84135.98135.986,191,478
Mar 17, 2025133.61136.50133.61136.10136.1019,399,198
Mar 14, 2025133.00136.72133.00134.00134.002,575,136
Mar 13, 2025132.90133.99132.90133.01133.012,915,484
Mar 12, 2025132.20133.58133.00133.10133.101,562,286
Mar 11, 2025132.10134.74132.02132.80132.803,996,373
Mar 10, 2025135.00135.40132.10132.10132.106,078,250
Mar 7, 2025139.01137.01133.50133.50133.504,501,060
Mar 6, 2025135.10136.00134.20134.99134.993,484,011
Mar 5, 2025135.00136.00134.99135.10135.105,420,101
Mar 4, 2025135.00136.98132.41135.00135.007,390,292
Mar 3, 2025138.99137.99135.04135.20135.204,652,774
Feb 28, 2025137.51140.46137.49137.99137.999,482,620
Feb 27, 2025139.97139.44136.01136.51136.51378,770
Feb 26, 2025139.00140.00138.05140.00140.005,795,290
Feb 25, 2025137.90139.43136.73139.00139.003,201,910
Feb 24, 2025136.99138.00135.11137.99137.9910,639,157
Feb 21, 2025138.00138.00135.29136.00136.008,935,822
Feb 20, 2025136.50137.50135.00137.00137.0011,441,774
Feb 19, 2025135.90136.09134.07135.40135.4013,203,368
Feb 18, 2025135.00136.50134.29135.90135.9067,959,758
Feb 17, 2025136.90136.90134.37134.92134.9213,597,724
Feb 14, 2025136.00136.90134.50136.90136.9021,487,991
Feb 13, 2025135.04136.00133.93136.00136.0023,079,898
Feb 12, 2025135.00135.00132.62134.94134.9411,201,629
Feb 11, 2025133.50135.00132.00134.50134.5022,816,994
Feb 10, 2025132.00134.03131.59133.20133.207,672,379
Feb 7, 2025134.00134.00131.02131.50131.505,591,438
Feb 6, 2025134.00134.98132.02134.10134.108,550,931
Feb 5, 2025132.70134.80130.63134.80134.8011,965,567
Feb 4, 2025133.00134.90129.41133.00133.0012,581,534
Feb 3, 2025132.00133.60129.79133.00133.0016,364,478
Jan 31, 2025130.70132.50130.68132.00132.007,210,027
Jan 30, 2025127.49131.43127.00130.70130.7011,950,813
Jan 29, 2025128.89128.80127.00127.50127.5026,324,317
Jan 28, 2025132.00132.16128.50129.10129.106,471,958
Jan 27, 2025132.00131.70129.35130.99130.992,329,782
Jan 24, 2025132.48132.50130.00132.00132.0011,199,136
Jan 23, 2025128.03131.97128.03131.97131.972,695,766
Jan 22, 2025132.00132.67130.49130.87130.8741,634,979
Jan 21, 2025129.00132.12128.99132.00132.0013,213,474
Jan 20, 2025128.60130.00128.00130.00130.0012,044,412
Jan 17, 2025126.21128.60126.21128.60128.607,138,330
Jan 16, 2025125.58128.00124.15126.20126.2012,229,302
Jan 15, 2025125.00125.43124.00125.00125.0013,647,449
Jan 14, 2025123.20124.69123.20124.40124.4033,629,998
Jan 13, 2025124.00124.50123.12123.12123.1217,811,409
Jan 10, 2025125.20125.22123.59124.33124.3317,102,650
Jan 9, 2025125.19125.19124.15124.40124.4013,050,764
Jan 8, 2025125.00125.15122.34125.00125.0023,148,412
Jan 7, 2025123.01125.00123.11125.00125.00400,000
Jan 6, 2025122.00123.02121.00123.01123.0118,057,611
Jan 3, 2025121.00122.06120.80121.70121.702,590,626
Jan 2, 2025122.90122.98120.80120.80120.802,760,388
Dec 30, 2024121.50123.00122.01122.90122.9075,452
Dec 27, 2024121.99123.00121.80122.52122.522,231,048
Dec 26, 2024123.00123.00122.00122.70122.707,352,854
Dec 24, 2024123.00122.99122.01122.01122.014,919,666
Dec 23, 2024123.70123.95121.64123.01123.017,430,445
Dec 20, 2024122.00123.70121.00123.70123.7029,385,477
Dec 19, 2024122.96123.00121.00121.06121.066,163,158
Dec 18, 2024123.00123.30120.70122.96122.965,275,641
Dec 17, 2024123.60123.80123.01123.30123.306,438,728
Dec 16, 2024122.99123.80122.20123.60123.6021,664,543
Dec 13, 2024123.39123.39122.15123.15123.152,377,286
Dec 12, 2024122.75123.50122.01123.50123.505,750,588
Dec 11, 2024121.00123.49121.00122.75122.7518,595,274
Dec 10, 2024120.66121.97120.56121.00121.008,213,619
Dec 9, 2024 5.3158827 Dividend
Dec 9, 2024120.10122.04119.15120.50120.5012,146,750
Dec 6, 2024125.90125.90124.00125.10125.0916,769,598
Dec 5, 2024124.60125.00124.00125.00124.9944,828,662
Dec 4, 2024123.75125.90123.75124.60124.5922,911,984
Dec 3, 2024124.53125.00122.26125.00124.998,152,791
Dec 2, 2024122.97124.48122.01123.70123.697,811,916
Nov 29, 2024122.98122.98121.04122.98122.9714,766,693
Nov 28, 2024121.99122.96121.01122.30122.295,988,260
Nov 27, 2024119.20121.50118.63121.50121.4925,037,966
Nov 26, 2024119.70119.76118.22119.20119.1913,653,115
Nov 25, 2024120.70121.00119.75119.75119.7434,109,139
Nov 22, 2024119.50120.75119.53120.75120.7414,560,960
Nov 21, 2024120.00121.50119.50119.50119.495,204,522
Nov 20, 2024117.30120.85117.50120.00119.9937,966,489
Nov 19, 2024118.00119.60117.11117.50117.4928,906,041
Nov 18, 2024117.00118.58117.15118.20118.1916,848,663
Nov 15, 2024117.38118.00116.76117.58117.574,480,122
Nov 14, 2024117.25117.74117.00117.38117.3747,502,554
Nov 13, 2024117.25118.00117.11117.25117.2431,124,454
Nov 12, 2024119.15119.12117.12117.25117.2414,260,171
Nov 11, 2024119.10120.00118.62119.15119.1414,099,612
Nov 8, 2024120.00120.99119.10119.10119.0940,000,419
Nov 7, 2024119.02120.88119.02120.10120.0912,547,321
Nov 6, 2024119.30119.80118.10119.11119.1015,663,529
Nov 5, 2024119.29119.93118.72118.80118.7913,962,621
Nov 4, 2024119.60119.55118.30119.29119.2840,799,366
Oct 30, 2024119.70119.60118.00119.00118.9911,561,622
Oct 29, 2024120.61121.38119.56119.70119.6920,986,183
Oct 28, 2024121.50121.45120.15120.61120.6025,902,220
Oct 25, 2024121.00121.75120.53121.45121.4412,717,575
Oct 24, 2024120.20120.87120.10120.83120.8217,975,243
Oct 23, 2024120.00120.89119.21120.20120.1917,185,836
Oct 22, 2024120.00120.96119.85120.19120.1847,163,915
Oct 21, 2024119.80119.95118.90119.95119.9428,817,113
Oct 18, 2024119.86119.62118.99119.19119.1814,883,737
Oct 17, 2024119.00119.86118.52119.00118.9936,818,881
Oct 16, 2024118.78118.78118.78118.78118.77-
Oct 15, 2024118.78118.78118.78118.78118.77-
Oct 14, 2024118.78118.78118.78118.78118.77-
Oct 11, 2024119.00119.28118.71118.78118.772,519,386
Oct 10, 2024119.40119.40118.51118.70118.697,236,990
Oct 9, 2024119.60119.99118.50119.00118.9913,248,078
Oct 8, 2024119.66119.76119.00119.00118.999,071,866
Oct 7, 2024120.50121.30119.00119.66119.653,847,449
Oct 4, 2024119.95121.00119.20121.00120.9923,832,754
Oct 3, 2024120.00121.09119.54119.58119.5711,336,746
Oct 2, 2024120.75121.00119.79120.00119.9934,126,776
Oct 1, 2024122.00122.00120.27120.75120.745,708,522
Sep 30, 2024122.00122.00121.00121.80121.7915,103,032
Sep 27, 2024121.31122.00121.31122.00121.992,597,732
Sep 26, 2024123.00122.37121.30121.30121.2917,380,282
Sep 25, 2024122.90123.44122.00123.00122.995,776,871
Sep 24, 2024122.32123.01120.11122.00121.997,353,234
Sep 23, 2024120.80123.43120.80122.32122.314,071,314
Sep 17, 2024124.00124.00120.78120.78120.7710,967,378
Sep 16, 2024123.31123.99123.15123.99123.981,319,300
Sep 13, 2024124.01124.01123.11123.23123.221,567,647
Sep 12, 2024122.70124.90121.85124.00123.999,552,595
Sep 11, 2024122.75122.75121.07121.50121.4913,503,650
Sep 10, 2024122.00122.76120.01122.10122.0914,509,550
Sep 9, 2024120.00122.30118.50122.01122.0018,039,868
Sep 6, 2024121.40121.40119.00119.00118.9916,348,543
Sep 5, 2024120.98121.10120.00121.01121.006,568,176
Sep 4, 2024120.08120.88120.00120.00119.998,952,483
Sep 3, 2024121.50121.03119.50120.08120.076,914,104
Sep 2, 2024122.00122.00120.50120.50120.491,748,878
Aug 30, 2024121.88122.00120.49122.00121.9911,542,869
Aug 29, 2024120.60120.99120.00120.10120.092,123,913
Aug 28, 2024121.00120.80118.20119.50119.495,711,319
Aug 27, 2024122.00122.00120.80121.30121.292,709,430
Aug 26, 2024120.16122.40120.50122.40122.3914,540,661
Aug 23, 2024123.00123.49120.16120.16120.159,004,639
Aug 22, 2024121.00123.00120.10123.00122.997,307,212
Aug 21, 2024120.84121.90120.27121.90121.898,434,256
Aug 20, 2024120.10121.00118.82121.00120.992,230,393
Aug 19, 2024120.00121.99119.76120.93120.925,133,144
Aug 16, 2024118.03120.41119.18120.30120.29571,070
Aug 14, 2024119.25120.50117.37120.50120.499,419,809
Aug 13, 2024119.81119.81119.01119.43119.424,637,773
Aug 12, 2024120.99121.00119.19119.81119.803,218,791
Aug 9, 2024120.00121.00119.02120.99120.984,805,534
Aug 8, 2024121.00120.45118.32120.00119.998,739,158
Aug 7, 2024120.00120.50118.02120.50120.495,272,573
Aug 6, 2024116.00119.50116.00119.50119.4911,940,951
Aug 5, 2024118.95118.95113.00115.00114.9921,513,460
Aug 2, 2024122.30121.52118.70119.41119.4010,675,211
Aug 1, 2024122.50122.44120.73122.44122.435,615,889
Jul 31, 2024123.00122.50121.37122.50122.494,801,252
Jul 30, 2024123.00122.99121.02122.40122.3914,107,620
Jul 29, 2024122.00123.00120.11123.00122.993,931,123
Jul 26, 2024123.75124.00120.41122.00121.9916,348,666
Jul 25, 2024123.50124.40122.85123.04123.036,921,064
Jul 24, 2024123.32124.80123.25123.50123.4917,000,332
Jul 23, 2024125.00125.00123.07124.00123.996,932,397
Jul 22, 2024125.00125.24123.98124.32124.314,754,985
Jul 19, 2024124.00124.00122.53123.98123.9710,498,159
Jul 18, 2024123.00124.53123.00123.90123.8934,108,956
Jul 17, 2024124.62125.00122.90122.90122.895,205,572
Jul 15, 2024123.02126.00123.02124.61124.603,669,815
Jul 12, 2024125.99126.00122.26125.19125.1856,666
Jul 11, 2024123.80124.90122.00123.96123.95191,691
Jul 10, 2024122.10123.98121.76122.10122.091,185,254
Jul 9, 2024123.26126.13123.26123.26123.252,773,325
Jul 8, 2024125.50126.49124.90125.50125.492,346,750
Jul 5, 2024124.91125.80124.00124.91124.90849,887
Jul 4, 2024124.00124.00122.60124.00123.99719,432
Jul 3, 2024122.50122.50120.00122.50122.491,148,111
Jul 2, 2024118.82120.96118.35118.82118.811,196,362
Jul 1, 2024120.28122.50120.25120.28120.273,282,046
Jun 28, 2024121.79123.10120.31121.79121.781,394,319
Jun 27, 2024122.00123.53121.19122.00121.991,036,347
Jun 26, 2024122.30123.47121.65122.30122.291,742,370
Jun 25, 2024122.20124.50121.50122.20122.191,958,034
Jun 24, 2024121.01122.30120.02121.01121.001,191,708
Jun 21, 2024122.50124.51121.75122.50122.494,566,438
Jun 19, 2024124.49124.50121.32124.49124.48350,614
Jun 18, 2024121.30121.90118.04121.30121.291,062,211
Jun 17, 2024117.50122.80117.50117.50117.491,701,944
Jun 14, 2024118.00118.78115.50118.00117.99582,886
Jun 13, 2024117.00119.80117.00117.00116.991,842,146
Jun 12, 2024118.50120.00118.40118.50118.491,793,356
Jun 11, 2024118.50121.82118.50118.50118.493,164,541
Jun 10, 2024120.90123.70120.07120.90120.891,347,229
Jun 7, 2024121.85124.50121.70121.82121.81227,481
Jun 6, 2024124.00124.60123.30124.00123.99794,252
Jun 5, 2024123.95123.95121.50123.13123.12207,643
Jun 4, 2024120.97121.50119.00120.97120.96360,609
Jun 3, 2024119.01122.05118.33119.01119.002,492,346
May 31, 2024120.00121.79117.90120.00119.995,336,235
May 30, 2024120.60123.00119.90120.60120.591,110,026
May 29, 2024121.99124.50121.59121.99121.98413,145
May 28, 2024123.00125.00122.00123.00122.991,640,818
May 27, 2024124.50125.30124.22124.57124.56228,134
May 24, 2024124.00125.00122.00124.00123.99644,916
May 23, 2024122.82123.89122.00122.82122.811,158,769
May 22, 2024123.00124.50122.51123.00122.99806,022
May 20, 2024123.50124.39122.98123.50123.49510,433
May 17, 2024122.98124.21121.55122.98122.97455,748
May 16, 2024123.99125.18123.76123.99123.983,156,763
May 15, 2024124.90125.90123.51124.90124.89755,669
May 14, 2024124.70127.55124.22124.70124.691,893,728
May 13, 2024127.55128.00126.01127.55127.54716,009
May 10, 2024127.16127.16123.37127.16127.153,635,970
May 9, 2024125.50126.30124.75125.50125.491,079,143
May 8, 2024124.75124.86122.70124.75124.744,074,907
May 7, 2024124.39124.39122.00124.39124.382,980,003
May 6, 2024 1.438745 Dividend
May 6, 2024123.00124.90122.50123.00122.992,147,219
May 3, 2024123.00123.40121.00123.00122.99403,548
May 2, 2024122.00123.89121.57122.00121.99411,818
Apr 30, 2024123.29124.79122.56123.29123.283,249,334
Apr 29, 2024124.80124.80121.00124.80124.793,616,204
Apr 26, 2024121.80123.60121.00121.80121.791,932,278
Apr 25, 2024120.50122.92120.00120.50120.493,730,879

Related Tickers

ENELCHILE.SN Enel Chile S.A.
65.40
+1.47%
 
ENELAM.SN Enel Américas S.A.
91.99
0.00%
 
ECL.SN Engie Energia Chile S.A.
1,085.00
0.00%
 
EDELMAG.SN Empresa Eléctrica de Magallanes S.A.
5,222.00
+2.39%
 
ENIC Enel Chile S.A.
3.4300
-0.29%