Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Inmobiliaria Colonial, SOCIMI, S.A. (HSC2.F)

Compare
5.26
-0.05
(-0.85%)
As of 8:08:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20255.265.265.265.265.26100
Mar 11, 20255.305.305.305.305.30-
Mar 10, 20255.325.325.325.325.32-
Mar 7, 20255.115.115.115.115.11-
Mar 6, 20255.345.345.345.345.34-
Mar 5, 20255.595.595.595.595.59-
Mar 4, 20255.575.575.575.575.57-
Mar 3, 20255.685.685.685.685.68-
Feb 28, 20255.605.605.605.605.60-
Feb 27, 20255.595.595.595.595.59-
Feb 26, 20255.525.525.525.525.52-
Feb 25, 20255.455.455.455.455.45-
Feb 24, 20255.505.505.505.505.50-
Feb 21, 20255.415.415.415.415.41-
Feb 20, 20255.335.335.335.335.33-
Feb 19, 20255.455.455.455.455.45-
Feb 18, 20255.515.515.515.515.51-
Feb 17, 20255.515.515.515.515.51-
Feb 14, 20255.565.565.565.565.56-
Feb 13, 20255.505.505.505.505.50-
Feb 12, 20255.415.415.415.415.41-
Feb 11, 20255.435.435.435.435.43-
Feb 10, 20255.385.385.385.385.38-
Feb 7, 20255.435.435.435.435.43-
Feb 6, 20255.425.425.425.425.42-
Feb 5, 20255.345.345.345.345.34-
Feb 4, 20255.345.345.345.345.34-
Feb 3, 20255.325.325.325.325.32-
Jan 31, 20255.435.435.435.435.43-
Jan 30, 20255.245.245.245.245.24-
Jan 29, 20255.345.345.345.345.34-
Jan 28, 20255.265.265.265.265.26-
Jan 27, 20255.135.135.135.135.13-
Jan 24, 20255.205.205.205.205.20-
Jan 23, 20255.195.195.195.195.19-
Jan 22, 20255.255.255.255.255.25-
Jan 21, 20255.205.205.205.205.20-
Jan 20, 20255.265.265.265.265.26-
Jan 17, 20255.215.215.215.215.21-
Jan 16, 20255.205.205.205.205.20-
Jan 15, 20255.055.055.055.055.05-
Jan 14, 20254.914.914.914.914.91-
Jan 13, 20254.984.984.984.984.98-
Jan 10, 20255.115.115.115.115.11-
Jan 9, 20255.135.135.135.135.13-
Jan 8, 20255.145.145.145.145.14-
Jan 7, 20255.115.115.115.115.11-
Jan 6, 20255.165.265.165.265.26100
Jan 3, 20255.195.195.195.195.19-
Jan 2, 20255.085.085.085.085.08-
Dec 30, 20245.135.135.135.135.13-
Dec 27, 20245.075.075.075.075.07-
Dec 23, 20245.095.095.095.095.09-
Dec 20, 20244.944.944.944.944.94-
Dec 19, 20245.045.045.045.045.04-
Dec 18, 20245.085.085.085.085.08-
Dec 17, 20245.085.085.085.085.08-
Dec 16, 20245.095.095.095.095.09-
Dec 13, 20245.135.135.135.135.13-
Dec 12, 20245.105.105.105.105.10-
Dec 11, 20245.145.145.145.145.14-
Dec 10, 20245.265.265.265.265.26-
Dec 9, 20245.435.435.435.435.43-
Dec 6, 20245.345.345.345.345.34-
Dec 5, 20245.315.315.315.315.31-
Dec 4, 20245.255.255.255.255.25-
Dec 3, 20245.285.285.285.285.28-
Dec 2, 20245.395.395.395.395.39-
Nov 29, 20245.455.455.455.455.45-
Nov 28, 20245.475.475.475.475.47-
Nov 27, 20245.435.435.435.435.43-
Nov 26, 20245.475.475.475.475.47-
Nov 25, 20245.505.505.505.505.50-
Nov 22, 20245.365.365.365.365.36-
Nov 21, 20245.595.595.595.595.59-
Nov 20, 20245.475.475.475.475.47-
Nov 19, 20245.435.565.435.565.56500
Nov 18, 20245.485.485.485.485.48-
Nov 15, 20245.345.345.345.345.34-
Nov 14, 20245.245.245.245.245.24-
Nov 13, 20245.165.165.165.165.16-
Nov 12, 20245.395.395.395.395.39-
Nov 11, 20245.455.455.455.455.45-
Nov 8, 20245.395.395.395.395.39-
Nov 7, 20245.365.365.365.365.36-
Nov 6, 20245.495.495.495.495.49-
Nov 5, 20245.465.465.465.465.46-
Nov 4, 20245.535.575.535.575.571,300
Nov 1, 20245.535.535.535.535.53-
Oct 31, 20245.645.645.645.645.64-
Oct 30, 20245.705.705.705.705.70-
Oct 29, 20245.865.865.865.865.86-
Oct 28, 20245.815.815.815.815.81-
Oct 25, 20245.835.835.835.835.83-
Oct 24, 20245.805.805.805.805.80-
Oct 23, 20245.795.795.795.795.79-
Oct 22, 20245.855.855.855.855.85-
Oct 21, 20246.006.006.006.006.00-
Oct 18, 20246.016.016.016.016.01-
Oct 17, 20246.096.096.096.096.09-
Oct 16, 20246.016.016.016.016.01-
Oct 15, 20245.995.995.995.995.99-
Oct 14, 20245.975.975.975.975.97-
Oct 11, 20245.865.865.865.865.86-
Oct 10, 20245.935.935.935.935.93-
Oct 9, 20245.925.925.925.925.92-
Oct 8, 20245.955.955.955.955.95-
Oct 7, 20246.046.046.046.046.04-
Oct 4, 20246.056.056.056.056.05-
Oct 3, 20246.076.076.076.076.07-
Oct 2, 20246.146.146.146.146.14-
Oct 1, 20246.186.186.186.186.18-
Sep 30, 20246.266.266.266.266.26-
Sep 27, 20246.306.306.306.306.30-
Sep 26, 20246.216.216.216.216.21-
Sep 25, 20246.166.166.166.166.16-
Sep 24, 20246.226.226.226.226.22-
Sep 23, 20246.306.306.306.306.30-
Sep 20, 20246.416.416.416.416.41-
Sep 19, 20246.376.376.376.376.37-
Sep 18, 20246.326.326.326.326.32-
Sep 17, 20246.396.396.396.396.39-
Sep 16, 20246.386.386.386.386.38-
Sep 13, 20246.186.186.186.186.18-
Sep 12, 20246.176.176.176.176.17-
Sep 11, 20246.106.106.106.106.10-
Sep 10, 20245.995.995.995.995.99-
Sep 9, 20245.955.955.955.955.95-
Sep 6, 20245.965.965.965.965.96-
Sep 5, 20245.805.805.805.805.80-
Sep 4, 20245.705.705.705.705.70-
Sep 3, 20245.805.805.805.805.80-
Sep 2, 20245.645.645.645.645.64-
Aug 30, 20245.475.475.475.475.47-
Aug 29, 20245.585.585.585.585.58-
Aug 28, 20245.585.585.585.585.58-
Aug 27, 20245.645.645.645.645.64-
Aug 26, 20245.555.555.555.555.55-
Aug 23, 20245.495.495.495.495.49-
Aug 22, 20245.475.475.475.475.47-
Aug 21, 20245.465.465.465.465.46-
Aug 20, 20245.455.455.455.455.45-
Aug 19, 20245.385.385.385.385.38-
Aug 16, 20245.435.435.435.435.43-
Aug 15, 20245.425.425.425.425.42-
Aug 14, 20245.395.395.395.395.39-
Aug 13, 20245.335.335.335.335.33-
Aug 12, 20245.385.385.385.385.38-
Aug 9, 20245.325.325.325.325.32-
Aug 8, 20245.345.345.345.345.34-
Aug 7, 20245.245.245.245.245.24-
Aug 6, 20245.185.185.185.185.18-
Aug 5, 20245.265.265.265.265.26-
Aug 2, 20245.325.325.325.325.32-
Aug 1, 20245.345.345.345.345.34-
Jul 31, 20245.255.255.255.255.25-
Jul 30, 20245.165.165.165.165.16-
Jul 29, 20245.165.165.165.165.16-
Jul 26, 20245.115.115.115.115.11-
Jul 25, 20245.075.075.075.075.07-
Jul 24, 20245.145.145.145.145.14-
Jul 23, 20245.225.225.225.225.22-
Jul 22, 20245.255.255.255.255.25-
Jul 19, 20245.305.305.305.305.30-
Jul 18, 20245.345.345.345.345.34-
Jul 17, 20245.395.395.395.395.39-
Jul 16, 20245.475.475.475.475.47-
Jul 15, 20245.545.545.545.545.54-
Jul 12, 20245.525.525.525.525.52-
Jul 11, 20245.415.415.415.415.41-
Jul 10, 20245.365.365.365.365.36-
Jul 9, 20245.475.475.475.475.47-
Jul 8, 20245.665.665.665.665.66-
Jul 5, 20245.555.555.555.555.55-
Jul 4, 20245.535.535.535.535.53-
Jul 3, 20245.455.455.455.455.45-
Jul 2, 20245.455.455.455.455.45-
Jul 1, 20245.455.455.455.455.45-
Jun 28, 20245.405.405.405.405.40-
Jun 27, 20245.375.375.375.375.37-
Jun 26, 20245.455.455.455.455.45-
Jun 25, 20245.515.515.515.515.51-
Jun 24, 20245.495.495.495.495.49-
Jun 21, 20245.675.675.675.675.67-
Jun 20, 20245.555.555.555.555.55-
Jun 19, 2024 0.27 Dividend
Jun 19, 20245.805.805.805.805.80-
Jun 18, 20245.865.865.865.865.59-
Jun 17, 20245.975.975.975.975.70-
Jun 14, 20246.126.126.126.125.84-
Jun 13, 20246.196.196.196.195.90-
Jun 12, 20246.006.006.006.005.72-
Jun 11, 20246.136.136.136.135.85-
Jun 10, 20246.206.206.206.205.92-
Jun 7, 20246.366.366.366.366.07-
Jun 6, 20246.246.246.246.245.95-
Jun 5, 20246.306.306.306.306.01-
Jun 4, 20246.266.266.266.265.97-
Jun 3, 20246.216.216.216.215.92-
May 31, 20246.196.196.196.195.90-
May 30, 20246.036.036.036.035.75-
May 29, 20246.136.136.136.135.85-
May 28, 20246.096.096.096.095.80-
May 27, 20246.056.056.056.055.78-
May 24, 20246.056.056.056.055.77-
May 23, 20246.136.136.136.135.85-
May 22, 20246.116.116.116.115.83-
May 21, 20246.146.146.146.145.86-
May 20, 20246.166.166.166.165.87-
May 17, 20246.366.366.366.366.06-
May 16, 20246.106.106.106.105.82-
May 15, 20245.865.865.865.865.59-
May 14, 20245.725.725.725.725.46-
May 13, 20245.765.765.765.765.49-
May 10, 20245.755.755.755.755.48-
May 9, 20245.765.765.765.765.50-
May 8, 20245.725.725.725.725.46-
May 7, 20245.655.655.655.655.39-
May 6, 20245.615.615.615.615.35-
May 3, 20245.575.575.575.575.32-
May 2, 20245.455.455.455.455.20-
Apr 30, 20245.555.555.555.555.29-
Apr 29, 20245.535.535.535.535.27-
Apr 26, 20245.455.455.455.455.20-
Apr 25, 20245.455.455.455.455.20-
Apr 24, 20245.495.495.495.495.24-
Apr 23, 20245.475.475.475.475.22-
Apr 22, 20245.395.395.395.395.15-
Apr 19, 20245.285.285.285.285.03-
Apr 18, 20245.285.285.285.285.03-
Apr 17, 20245.195.195.195.194.95-
Apr 16, 20245.285.285.285.285.04-
Apr 15, 20245.385.385.385.385.13-
Apr 12, 20245.435.435.435.435.17-
Apr 11, 20245.325.325.325.325.08-
Apr 10, 20245.435.435.435.435.18-
Apr 9, 20245.335.335.335.335.08-
Apr 8, 20245.175.175.175.174.93-
Apr 5, 20245.225.225.225.224.98-
Apr 4, 20245.265.265.265.265.02-
Apr 3, 20245.245.245.245.245.00-
Apr 2, 20245.455.455.455.455.20-
Mar 28, 20245.395.395.395.395.14-
Mar 27, 20245.385.385.385.385.13-
Mar 26, 20245.345.345.345.345.10-
Mar 25, 20245.325.325.325.325.07-
Mar 22, 20245.225.225.225.224.98-
Mar 21, 20245.215.215.215.214.97-
Mar 20, 20245.125.125.125.124.88-
Mar 19, 20245.095.095.095.094.85-
Mar 18, 20245.095.095.095.094.86-
Mar 15, 20245.075.075.075.074.83-
Mar 14, 20245.055.055.055.054.81-
Mar 13, 20245.075.075.075.074.83-
Mar 12, 20245.185.185.185.184.94-