BVC COP

Corporación Financiera Colombiana S.A. (CORFICOLCF.CL)

17,200.00
-120.00
(-0.69%)
At close: May 9 at 3:59:57 PM EDT
Currency in COP
Download
Date Open High Low Close Adj Close Volume
May 9, 202517,320.0017,500.0017,200.0017,200.0017,200.0079,907
May 8, 202517,280.0017,500.0017,260.0017,320.0017,320.0073,001
May 7, 202516,960.0017,320.0016,980.0017,280.0017,280.00139,973
May 6, 202516,560.0016,560.0016,420.0016,560.0016,560.0030,225
May 5, 202516,660.0016,680.0016,660.0016,680.0016,680.0017,120
May 2, 202516,560.0016,760.0016,620.0016,660.0016,660.0025,320
Apr 30, 202516,560.0016,560.0016,420.0016,560.0016,560.0030,225
Apr 29, 202516,140.0016,560.0016,280.0016,560.0016,560.0082,176
Apr 28, 202516,200.0016,280.0016,120.0016,140.0016,140.0043,816
Apr 25, 202516,300.0016,300.0016,200.0016,200.0016,200.008,229
Apr 24, 202516,160.0016,600.0016,080.0016,300.0016,300.00314,988
Apr 23, 202516,100.0016,200.0016,000.0016,160.0016,160.00480,120
Apr 22, 202516,000.0016,220.0016,000.0016,100.0016,100.0024,081
Apr 21, 202516,260.0016,040.0015,900.0016,000.0016,000.0020,070
Apr 18, 202516,260.0016,260.0016,260.0016,260.0016,260.00-
Apr 17, 202516,260.0016,260.0016,260.0016,260.0016,260.00-
Apr 16, 202516,180.0016,300.0016,180.0016,260.0016,260.0011,110
Apr 15, 202515,960.0016,220.0015,980.0016,180.0016,180.0032,859
Apr 14, 202515,900.0015,960.0015,900.0015,960.0015,960.005,575
Apr 11, 202515,900.0015,960.0015,700.0015,900.0015,900.00152,485
Apr 10, 202516,360.0016,100.0015,900.0015,900.0015,900.0060,131
Apr 9, 202515,700.0016,360.0015,820.0016,360.0016,360.00104,554
Apr 8, 202516,100.0016,400.0015,700.0015,700.0015,700.0060,830
Apr 7, 202516,500.0016,400.0016,000.0016,100.0016,100.0056,157
Apr 4, 202516,880.0016,700.0016,320.0016,500.0016,500.0070,712
Apr 3, 202516,440.0017,000.0016,260.0016,880.0016,880.00132,598
Apr 2, 202516,200.0016,440.0016,000.0016,440.0016,440.00227,596
Apr 1, 202516,340.0016,440.0016,200.0016,200.0016,200.00155,035
Mar 31, 202516,240.0016,340.0016,200.0016,340.0016,340.0067,749
Mar 28, 202516,200.0016,280.0016,000.0016,240.0016,240.00327,978
Mar 27, 202516,420.0016,440.0016,200.0016,200.0016,200.0054,368
Mar 26, 202516,440.0016,500.0016,200.0016,420.0016,420.0031,518
Mar 25, 202516,040.0016,500.0016,400.0016,440.0016,440.0062,288
Mar 24, 202516,880.0016,880.0016,880.0016,880.0016,880.00-
Mar 21, 202516,880.0016,880.0016,880.0016,880.0016,880.00-
Mar 20, 202517,200.0017,060.0016,880.0016,880.0016,880.005,974
Mar 19, 202517,200.0017,200.0016,980.0017,200.0017,200.0016,032
Mar 18, 202517,240.0017,240.0016,720.0017,200.0017,200.0034,866
Mar 17, 202517,100.0017,240.0016,980.0017,240.0017,240.0095,024
Mar 14, 202516,980.0017,100.0016,800.0017,100.0017,100.0087,069
Mar 13, 202517,500.0017,300.0016,980.0016,980.0016,980.0041,060
Mar 12, 202517,300.0017,500.0017,200.0017,500.0017,500.00100,045
Mar 11, 202517,320.0017,340.0017,200.0017,300.0017,300.0032,510
Mar 10, 202517,900.0017,740.0017,220.0017,320.0017,320.00134,141
Mar 7, 202518,000.0018,000.0017,700.0017,900.0017,900.0085,132
Mar 6, 202518,000.0018,000.0017,860.0018,000.0018,000.00298,796
Mar 5, 202517,660.0018,160.0017,900.0018,000.0018,000.0045,297
Mar 4, 202518,160.0017,900.0017,500.0017,660.0017,660.0065,789
Mar 3, 202518,200.0018,400.0018,000.0018,160.0018,160.0086,571
Feb 28, 202518,580.0018,560.0017,900.0018,200.0018,200.00182,542
Feb 27, 202519,200.0018,820.0018,540.0018,580.0018,580.00347,492
Feb 26, 202519,220.0019,280.0018,560.0019,200.0019,200.00139,599
Feb 25, 202519,700.0019,860.0019,220.0019,220.0019,220.00153,178
Feb 24, 202519,460.0019,800.0019,000.0019,700.0019,700.0061,051
Feb 21, 202518,800.0019,460.0018,500.0019,460.0019,460.0094,014
Feb 20, 202518,400.0018,800.0018,500.0018,800.0018,800.00134,356
Feb 19, 202515,680.0015,900.0015,700.0015,900.0015,900.008,593
Feb 18, 202517,780.0018,200.0017,980.0018,140.0018,140.00107,530
Feb 17, 202517,500.0017,780.0017,500.0017,780.0017,780.0031,883
Feb 14, 202517,500.0017,500.0017,500.0017,500.0017,500.0032,724
Feb 13, 202517,220.0017,500.0017,160.0017,500.0017,500.0096,464
Feb 12, 202517,320.0017,440.0017,140.0017,220.0017,220.0087,624
Feb 11, 202517,700.0017,600.0017,320.0017,320.0017,320.00122,127
Feb 10, 202517,600.0017,700.0017,500.0017,700.0017,700.0035,864
Feb 7, 202517,660.0017,780.0017,540.0017,600.0017,600.00164,003
Feb 6, 202517,520.0017,680.0017,520.0017,660.0017,660.0048,673
Feb 5, 202517,520.0017,700.0017,520.0017,520.0017,520.0062,143
Feb 4, 202517,520.0017,700.0017,520.0017,520.0017,520.0060,967
Feb 3, 202517,580.0017,560.0017,220.0017,520.0017,520.00102,472
Jan 31, 202517,500.0017,760.0017,340.0017,580.0017,580.0071,299
Jan 30, 202517,300.0017,800.0017,340.0017,500.0017,500.00167,358
Jan 29, 202517,000.0017,600.0017,080.0017,300.0017,300.0052,299
Jan 28, 202517,020.0017,200.0016,760.0017,000.0017,000.0091,090
Jan 27, 202516,700.0017,180.0016,500.0017,020.0017,020.0089,160
Jan 24, 202516,320.0016,700.0016,320.0016,700.0016,700.00106,369
Jan 23, 202516,300.0016,440.0016,160.0016,320.0016,320.0048,326
Jan 22, 202515,900.0016,320.0015,900.0016,300.0016,300.0069,338
Jan 21, 202515,680.0015,680.0015,680.0015,680.0015,680.00-
Jan 20, 202515,680.0015,680.0015,680.0015,680.0015,680.006,893
Jan 17, 202515,560.0015,800.0015,580.0015,680.0015,680.00118,355
Jan 16, 202515,500.0015,560.0015,480.0015,560.0015,560.0033,811
Jan 15, 202515,380.0015,500.0015,340.0015,500.0015,500.0042,554
Jan 14, 202515,180.0015,380.0015,120.0015,380.0015,380.0040,055
Jan 13, 202515,120.0015,180.0015,000.0015,180.0015,180.0018,879
Jan 10, 202515,200.0015,120.0015,100.0015,120.0015,120.0014,266
Jan 9, 202515,200.0015,260.0015,080.0015,200.0015,200.0031,865
Jan 8, 202515,100.0015,500.0015,200.0015,200.0015,200.0016,145
Jan 7, 202515,220.0015,680.0015,100.0015,100.0015,100.0037,348
Jan 3, 202514,680.0015,220.0015,200.0015,220.0015,220.007,412
Jan 2, 202514,680.0014,680.0014,680.0014,680.0014,680.002,276
Dec 31, 202414,680.0014,680.0014,680.0014,680.0014,680.00-
Dec 30, 202415,000.0015,000.0014,680.0014,680.0014,680.0017,084
Dec 27, 202414,600.0015,160.0014,620.0015,000.0015,000.0015,817
Dec 26, 202414,600.0014,600.0014,600.0014,600.0014,600.001,712
Dec 25, 202414,600.0014,600.0014,600.0014,600.0014,600.00-
Dec 24, 202414,600.0014,600.0014,600.0014,600.0014,600.00250
Dec 23, 202414,540.0014,840.0014,560.0014,600.0014,600.0026,755
Dec 20, 202415,200.0015,080.0014,500.0014,540.0014,540.0059,976
Dec 19, 202415,320.0015,300.0014,800.0015,200.0015,200.00104,162
Dec 18, 202415,300.0015,320.0015,320.0015,320.0015,320.007,050
Dec 17, 202415,400.0015,400.0015,300.0015,300.0015,300.0016,212
Dec 16, 202415,500.0015,500.0015,400.0015,400.0015,400.0010,853
Dec 13, 202415,400.0015,500.0015,400.0015,500.0015,500.0033,978
Dec 12, 202415,400.0015,400.0015,400.0015,400.0015,400.0013,456
Dec 11, 202415,400.0015,400.0015,340.0015,400.0015,400.0018,197
Dec 10, 202415,520.0015,560.0015,340.0015,400.0015,400.00105,336
Dec 9, 202415,540.0015,520.0015,400.0015,520.0015,520.0032,673
Dec 6, 202415,340.0015,540.0015,360.0015,540.0015,540.0024,881
Dec 5, 202415,400.0015,560.0015,340.0015,340.0015,340.0072,112
Dec 4, 202415,420.0015,420.0015,340.0015,400.0015,400.0022,265
Dec 3, 202415,480.0015,500.0015,400.0015,420.0015,420.0013,798
Dec 2, 202415,400.0015,540.0015,300.0015,480.0015,480.00148,723
Nov 29, 202415,400.0015,500.0015,400.0015,400.0015,400.00104,505
Nov 28, 202415,400.0015,420.0015,400.0015,400.0015,400.0032,116
Nov 27, 202415,560.0015,560.0015,400.0015,400.0015,400.0090,956
Nov 26, 202415,400.0015,560.0015,480.0015,560.0015,560.004,726
Nov 25, 202415,600.0015,620.0015,400.0015,400.0015,400.001,255,306
Nov 22, 202415,600.0015,600.0015,540.0015,600.0015,600.00126,751
Nov 21, 202415,740.0015,740.0015,600.0015,600.0015,600.0024,981
Nov 20, 202415,540.0015,740.0015,500.0015,740.0015,740.0089,962
Nov 19, 202415,500.0015,580.0015,340.0015,540.0015,540.00125,735
Nov 18, 202415,500.0015,500.0015,300.0015,500.0015,500.0059,907
Nov 15, 202415,500.0015,500.0015,080.0015,500.0015,500.0082,170
Nov 14, 202415,300.0015,520.0014,800.0015,500.0015,500.00107,060
Nov 13, 202415,500.0015,500.0015,300.0015,300.0015,300.0090,488
Nov 12, 202415,300.0015,500.0015,300.0015,500.0015,500.0050,611
Nov 8, 202415,300.0015,300.0015,160.0015,300.0015,300.0054,097
Nov 7, 202415,300.0015,320.0015,100.0015,300.0015,300.00112,263
Nov 6, 202415,460.0015,420.0015,200.0015,300.0015,300.0065,689
Nov 5, 202415,200.0015,480.0015,240.0015,460.0015,460.00129,254
Nov 1, 202415,080.0015,200.0015,000.0015,200.0015,200.0018,245
Oct 31, 202414,960.0015,260.0014,960.0015,080.0015,080.00243,148
Oct 30, 202414,700.0014,980.0014,460.0014,960.0014,960.00130,816
Oct 29, 202414,480.0014,700.0014,460.0014,700.0014,700.0045,684
Oct 28, 202414,100.0014,500.0014,200.0014,480.0014,480.0026,901
Oct 25, 202414,100.0014,100.0014,100.0014,100.0014,100.0012,508
Oct 24, 202414,200.0014,120.0014,100.0014,100.0014,100.003,959
Oct 23, 202414,400.0014,420.0014,200.0014,200.0014,200.0052,848
Oct 22, 202414,440.0014,520.0014,400.0014,400.0014,400.0016,821
Oct 21, 202414,520.0014,860.0014,420.0014,440.0014,440.0043,430
Oct 18, 202413,940.0014,700.0013,920.0014,520.0014,520.00152,232
Oct 17, 202413,800.0013,940.0013,720.0013,940.0013,940.00111,754
Oct 16, 202413,240.0013,800.0013,420.0013,800.0013,800.0074,494
Oct 15, 202413,400.0013,700.0013,000.0013,240.0013,240.00184,491
Oct 11, 202413,300.0013,520.0012,360.0013,400.0013,400.0079,999
Oct 10, 202412,700.0013,300.0012,740.0013,300.0013,300.00118,865
Oct 9, 202412,480.0012,800.0012,400.0012,700.0012,700.00304,404
Oct 8, 202412,420.0012,420.0012,480.0012,480.0012,480.00106,164
Oct 7, 202412,300.0012,420.0012,420.0012,420.0012,420.004,332
Oct 4, 202412,300.0012,320.0012,240.0012,300.0012,300.0016,341
Oct 3, 202412,340.0012,300.0012,200.0012,300.0012,300.00133,261
Oct 2, 202412,520.0012,480.0012,340.0012,340.0012,340.0015,787
Oct 1, 202412,400.0012,520.0012,300.0012,520.0012,520.0030,511
Sep 30, 202412,280.0012,440.0012,180.0012,400.0012,400.0022,381
Sep 27, 202412,160.0012,380.0012,100.0012,280.0012,280.0027,373
Sep 26, 202412,160.0012,160.0012,160.0012,160.0012,160.0098
Sep 25, 202412,040.0012,160.0012,060.0012,160.0012,160.0010,115
Sep 24, 202412,060.0012,040.0011,880.0012,040.0012,040.0018,892
Sep 23, 202411,800.0012,200.0012,000.0012,060.0012,060.0033,148
Sep 20, 202412,000.0012,040.0011,800.0011,800.0011,800.00256,979
Sep 19, 202412,180.0012,200.0012,000.0012,000.0012,000.0012,631
Sep 18, 202412,220.0012,200.0012,100.0012,180.0012,180.009,299
Sep 17, 202412,260.0012,220.0012,000.0012,220.0012,220.0018,451
Sep 16, 202412,220.0012,400.0011,880.0012,260.0012,260.0024,247
Sep 13, 202412,500.0012,500.0012,220.0012,220.0012,220.0019,694
Sep 12, 202412,260.0012,500.0012,260.0012,500.0012,500.009,002
Sep 11, 202412,600.0012,580.0012,220.0012,260.0012,260.0021,637
Sep 10, 202412,480.0012,600.0012,200.0012,600.0012,600.0034,353
Sep 9, 202412,600.0012,580.0012,420.0012,480.0012,480.0015,424
Sep 6, 202412,780.0012,700.0012,600.0012,600.0012,600.0010,445
Sep 5, 202412,500.0012,780.0012,500.0012,780.0012,780.0024,435
Sep 4, 202412,660.0012,900.0012,500.0012,500.0012,500.00181,133
Sep 3, 202412,680.0012,660.0012,660.0012,660.0012,660.0058,184
Sep 2, 202412,680.0012,680.0012,600.0012,680.0012,680.0022,678
Aug 30, 202412,700.0012,680.0012,680.0012,680.0012,680.0038,991
Aug 29, 202412,800.0012,700.0012,700.0012,700.0012,700.0018,255
Aug 28, 202412,800.0012,920.0012,700.0012,800.0012,800.0050,268
Aug 27, 202412,860.0012,860.0012,800.0012,800.0012,800.0013,653
Aug 26, 202413,040.0012,860.0012,860.0012,860.0012,860.008,392
Aug 23, 202413,200.0013,120.0013,040.0013,040.0013,040.008,396
Aug 22, 202413,300.0013,200.0013,100.0013,200.0013,200.008,984
Aug 21, 202413,580.0013,400.0013,200.0013,300.0013,300.0031,065
Aug 20, 202413,840.0013,580.0013,340.0013,580.0013,580.0016,615
Aug 16, 202413,920.0013,940.0013,600.0013,840.0013,840.0025,162
Aug 15, 202413,300.0013,920.0013,320.0013,920.0013,920.0017,242
Aug 14, 202413,160.0013,300.0013,100.0013,300.0013,300.0016,159
Aug 13, 202413,080.0013,160.0013,000.0013,160.0013,160.0011,070
Aug 12, 202413,100.0013,100.0013,080.0013,080.0013,080.005,833
Aug 9, 202413,000.0013,100.0012,900.0013,100.0013,100.006,680
Aug 8, 202413,140.0013,160.0013,000.0013,000.0013,000.0019,419
Aug 7, 202413,140.0013,160.0013,000.0013,000.0013,000.0019,419
Aug 6, 202412,900.0013,280.0013,000.0013,140.0013,140.0016,660
Aug 5, 202413,340.0013,020.0012,600.0012,900.0012,900.0034,516
Aug 2, 202413,200.0013,340.0013,340.0013,340.0013,340.008,028
Aug 1, 202413,200.0013,200.0013,200.0013,200.0013,200.002,314
Jul 31, 202413,100.0013,200.0013,020.0013,200.0013,200.0060,905
Jul 30, 202413,440.0013,200.0013,100.0013,100.0013,100.0018,678
Jul 29, 202413,500.0013,500.0013,180.0013,440.0013,440.0010,452
Jul 26, 202413,700.0013,520.0013,500.0013,500.0013,500.009,937
Jul 25, 202413,800.0013,700.0013,600.0013,700.0013,700.009,036
Jul 24, 202413,600.0013,800.0013,600.0013,800.0013,800.005,215
Jul 23, 202413,680.0013,600.0013,600.0013,600.0013,600.007,164
Jul 22, 202413,680.0013,680.0013,680.0013,680.0013,680.002,060
Jul 19, 202413,800.0013,720.0013,580.0013,680.0013,680.007,048
Jul 18, 202413,740.0013,800.0013,520.0013,800.0013,800.0014,413
Jul 17, 202413,640.0013,860.0013,700.0013,740.0013,740.0060,816
Jul 16, 202413,720.0013,880.0013,640.0013,640.0013,640.0046,748
Jul 15, 202413,980.0013,800.0013,600.0013,720.0013,720.0057,819
Jul 12, 202413,900.0013,980.0013,700.0013,980.0013,980.0052,316
Jul 11, 202413,900.0013,900.0013,700.0013,900.0013,900.0033,983
Jul 10, 202413,900.0013,920.0013,500.0013,900.0013,900.0017,369
Jul 9, 202414,300.0014,280.0013,900.0013,900.0013,900.0020,260
Jul 8, 202414,300.0014,300.0014,200.0014,300.0014,300.0021,940
Jul 5, 202414,120.0014,300.0014,160.0014,300.0014,300.0014,540
Jul 4, 202414,120.0014,120.0014,120.0014,120.0014,120.001,777
Jul 3, 202414,180.0014,200.0014,120.0014,120.0014,120.009,761
Jul 2, 202414,260.0014,520.0014,180.0014,180.0014,180.0096,136
Jun 28, 202414,100.0014,260.0014,100.0014,260.0014,260.0019,988
Jun 27, 202414,260.0014,260.0014,100.0014,100.0014,100.0015,094
Jun 26, 202414,000.0014,260.0014,000.0014,260.0014,260.0046,745
Jun 25, 202414,100.0014,120.0014,000.0014,000.0014,000.0035,191
Jun 24, 202414,040.0014,200.0014,100.0014,100.0014,100.0033,552
Jun 21, 202414,120.0014,220.0014,040.0014,040.0014,040.0049,586
Jun 20, 202414,000.0014,180.0014,100.0014,120.0014,120.0060,048
Jun 19, 202414,200.0014,260.0013,980.0014,000.0014,000.0053,359
Jun 18, 202414,200.0014,200.0014,100.0014,200.0014,200.0046,303
Jun 17, 202414,420.0014,500.0014,200.0014,200.0014,200.0018,162
Jun 14, 202414,780.0014,560.0014,000.0014,420.0014,420.0030,669
Jun 13, 202414,600.0014,780.0014,500.0014,780.0014,780.0032,063
Jun 12, 202414,800.0014,800.0014,600.0014,600.0014,600.0038,627
Jun 11, 202415,200.0014,980.0014,780.0014,800.0014,800.0053,002
Jun 7, 202415,060.0015,200.0015,000.0015,200.0015,200.0018,011
Jun 6, 202415,200.0015,140.0014,980.0015,060.0015,060.00114,510
Jun 5, 202415,120.0015,200.0015,060.0015,200.0015,200.0083,013
Jun 4, 202415,020.0015,420.0015,120.0015,120.0015,120.0017,207
May 31, 202415,400.0015,620.0015,020.0015,020.0015,020.00250,104
May 30, 202415,780.0015,420.0015,400.0015,400.0015,400.0048,222
May 29, 202415,960.0015,780.0015,500.0015,780.0015,780.0012,005
May 28, 202415,620.0015,960.0015,640.0015,960.0015,960.0018,290
May 27, 202415,320.0015,620.0015,400.0015,620.0015,620.0010,025
May 24, 202415,320.0015,320.0015,000.0015,320.0015,320.0037,959
May 23, 202415,760.0015,760.0015,760.0015,760.0015,760.00-
May 22, 202415,860.0015,760.0015,520.0015,760.0015,760.00392,217
May 21, 202416,200.0016,200.0015,800.0015,860.0015,860.0054,474
May 20, 202415,900.0016,300.0015,960.0016,200.0016,200.00244,740
May 17, 202415,500.0015,900.0015,500.0015,900.0015,900.00409,120
May 16, 202415,260.0015,500.0015,160.0015,500.0015,500.00119,065
May 15, 202415,000.0015,260.0015,000.0015,260.0015,260.00109,928
May 14, 202414,900.0015,000.0014,880.0015,000.0015,000.0087,804
May 10, 202414,800.0014,960.0014,800.0014,900.0014,900.00107,304
May 9, 202414,800.0014,960.0014,800.0014,800.0014,800.00406,594