Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,478.50 +5.27 (+0.10%) Dow
38,794.78 +16.68 (+0.04%) Nasdaq
17,867.07 +10.05 (+0.06%) Bitcoin USD
64,825.20 -757.66 (-1.16%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
Corporación Financiera Colombiana S.A. (CORFICOLCF.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00 | 0.00 | 0.00 | 14,200.00 | 14,200.00 | - |
| 14 Jun 2024 | 14,780.00 | 14,560.00 | 14,000.00 | 14,420.00 | 14,420.00 | 30,669 |
| 13 Jun 2024 | 14,600.00 | 14,780.00 | 14,500.00 | 14,780.00 | 14,780.00 | 32,063 |
| 12 Jun 2024 | 14,800.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 38,627 |
| 11 Jun 2024 | 15,200.00 | 14,980.00 | 14,780.00 | 14,800.00 | 14,800.00 | 53,002 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 15,060.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 18,011 |
| 06 Jun 2024 | 15,200.00 | 15,140.00 | 14,980.00 | 15,060.00 | 15,060.00 | 114,510 |
| 05 Jun 2024 | 15,120.00 | 15,200.00 | 15,060.00 | 15,200.00 | 15,200.00 | 83,013 |
| 04 Jun 2024 | 15,020.00 | 15,420.00 | 15,120.00 | 15,120.00 | 15,120.00 | 17,207 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 15,400.00 | 15,620.00 | 15,020.00 | 15,020.00 | 15,020.00 | 250,104 |
| 30 May 2024 | 15,780.00 | 15,420.00 | 15,400.00 | 15,400.00 | 15,400.00 | 48,222 |
| 29 May 2024 | 15,960.00 | 15,780.00 | 15,500.00 | 15,780.00 | 15,780.00 | 12,005 |
| 28 May 2024 | 15,620.00 | 15,960.00 | 15,640.00 | 15,960.00 | 15,960.00 | 18,290 |
| 27 May 2024 | 15,320.00 | 15,620.00 | 15,400.00 | 15,620.00 | 15,620.00 | 10,025 |
| 24 May 2024 | 15,320.00 | 15,320.00 | 15,000.00 | 15,320.00 | 15,320.00 | 37,959 |
| 23 May 2024 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | - |
| 22 May 2024 | 15,860.00 | 15,760.00 | 15,520.00 | 15,760.00 | 15,760.00 | 392,217 |
| 21 May 2024 | 16,200.00 | 16,200.00 | 15,800.00 | 15,860.00 | 15,860.00 | 54,474 |
| 20 May 2024 | 15,900.00 | 16,300.00 | 15,960.00 | 16,200.00 | 16,200.00 | 244,740 |
| 17 May 2024 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 409,120 |
| 16 May 2024 | 15,260.00 | 15,500.00 | 15,160.00 | 15,500.00 | 15,500.00 | 119,065 |
| 15 May 2024 | 15,000.00 | 15,260.00 | 15,000.00 | 15,260.00 | 15,260.00 | 109,928 |
| 14 May 2024 | 14,900.00 | 15,000.00 | 14,880.00 | 15,000.00 | 15,000.00 | 87,804 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 14,800.00 | 14,960.00 | 14,800.00 | 14,900.00 | 14,900.00 | 107,304 |
| 09 May 2024 | 14,800.00 | 14,960.00 | 14,800.00 | 14,800.00 | 14,800.00 | 406,594 |
| 08 May 2024 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 36,226 |
| 07 May 2024 | 14,800.00 | 14,860.00 | 14,760.00 | 14,800.00 | 14,800.00 | 69,401 |
| 06 May 2024 | 14,800.00 | 14,880.00 | 14,780.00 | 14,800.00 | 14,800.00 | 82,394 |
| 03 May 2024 | 14,300.00 | 14,580.00 | 14,280.00 | 14,540.00 | 14,540.00 | 222,818 |
| 02 May 2024 | 14,800.00 | 15,000.00 | 14,760.00 | 14,780.00 | 14,780.00 | 51,651 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15,040.00 | 15,080.00 | 14,800.00 | 14,800.00 | 14,800.00 | 31,115 |
| 29 Apr 2024 | 14,900.00 | 15,180.00 | 14,900.00 | 15,040.00 | 15,040.00 | 71,728 |
| 26 Apr 2024 | 14,500.00 | 14,900.00 | 14,740.00 | 14,900.00 | 14,900.00 | 81,288 |
| 25 Apr 2024 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 79,444 |
| 24 Apr 2024 | 15,120.00 | 15,020.00 | 14,700.00 | 14,700.00 | 14,700.00 | 179,543 |
| 23 Apr 2024 | 15,000.00 | 15,200.00 | 15,000.00 | 15,120.00 | 15,120.00 | 33,971 |
| 22 Apr 2024 | 15,160.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 162,395 |
| 19 Apr 2024 | 14,700.00 | 15,160.00 | 14,700.00 | 15,160.00 | 15,160.00 | 95,486 |
| 18 Apr 2024 | 14,840.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 105,207 |
| 17 Apr 2024 | 15,320.00 | 15,580.00 | 14,600.00 | 14,840.00 | 14,840.00 | 112,386 |
| 16 Apr 2024 | 15,940.00 | 15,440.00 | 15,320.00 | 15,320.00 | 15,320.00 | 27,636 |
| 15 Apr 2024 | 16,060.00 | 15,940.00 | 15,500.00 | 15,940.00 | 15,940.00 | 25,686 |
| 12 Apr 2024 | 15,960.00 | 16,100.00 | 15,720.00 | 16,060.00 | 16,060.00 | 300,283 |
| 11 Apr 2024 | 16,100.00 | 16,200.00 | 15,900.00 | 15,960.00 | 15,960.00 | 515,539 |
| 10 Apr 2024 | 16,080.00 | 16,180.00 | 15,720.00 | 16,100.00 | 16,100.00 | 143,496 |
| 09 Apr 2024 | 15,400.00 | 16,300.00 | 15,380.00 | 16,080.00 | 16,080.00 | 110,741 |
| 08 Apr 2024 | 14,500.00 | 15,400.00 | 14,620.00 | 15,400.00 | 15,400.00 | 276,043 |
| 05 Apr 2024 | 14,300.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 129,177 |
| 04 Apr 2024 | 13,620.00 | 14,300.00 | 13,620.00 | 14,300.00 | 14,300.00 | 45,191 |
| 03 Apr 2024 | 13,660.00 | 13,860.00 | 13,520.00 | 13,620.00 | 13,620.00 | 73,043 |
| 02 Apr 2024 | 13,900.00 | 14,080.00 | 13,660.00 | 13,660.00 | 13,660.00 | 68,495 |
| 01 Apr 2024 | 13,400.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 36,921 |
| 29 Mar 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - |
| 28 Mar 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - |
| 27 Mar 2024 | 13,300.00 | 13,320.00 | 13,300.00 | 13,300.00 | 13,300.00 | 7,203 |
| 26 Mar 2024 | 13,320.00 | 13,360.00 | 13,280.00 | 13,280.00 | 13,280.00 | 36,144 |
| 25 Mar 2024 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | - |
| 22 Mar 2024 | 13,460.00 | 13,540.00 | 13,300.00 | 13,540.00 | 13,540.00 | 45,699 |
| 21 Mar 2024 | 13,360.00 | 13,480.00 | 13,220.00 | 13,480.00 | 13,480.00 | 17,454 |
| 20 Mar 2024 | 13,720.00 | 13,720.00 | 13,280.00 | 13,280.00 | 13,280.00 | 15,429 |
| 19 Mar 2024 | 13,380.00 | 13,860.00 | 13,340.00 | 13,800.00 | 13,800.00 | 12,359 |
| 18 Mar 2024 | 13,280.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | 62,695 |
| 15 Mar 2024 | 13,000.00 | 13,100.00 | 13,000.00 | 13,040.00 | 13,040.00 | 135,828 |
| 14 Mar 2024 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 9,867 |
| 13 Mar 2024 | 13,600.00 | 13,600.00 | 13,480.00 | 13,480.00 | 13,480.00 | 10,725 |
| 12 Mar 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,640.00 | 13,640.00 | 13,247 |
| 11 Mar 2024 | 13,900.00 | 13,900.00 | 13,860.00 | 13,860.00 | 13,860.00 | 20,053 |
| 08 Mar 2024 | 14,180.00 | 14,180.00 | 13,700.00 | 13,900.00 | 13,900.00 | 146,002 |
| 07 Mar 2024 | 14,080.00 | 14,260.00 | 14,040.00 | 14,200.00 | 14,200.00 | 105,276 |
| 06 Mar 2024 | 14,380.00 | 14,380.00 | 14,220.00 | 14,260.00 | 14,260.00 | 71,921 |
| 05 Mar 2024 | 14,300.00 | 14,500.00 | 14,180.00 | 14,460.00 | 14,460.00 | 117,789 |
| 04 Mar 2024 | 14,580.00 | 14,580.00 | 14,280.00 | 14,540.00 | 14,540.00 | 222,818 |
| 01 Mar 2024 | 14,320.00 | 14,680.00 | 14,300.00 | 14,300.00 | 14,300.00 | 124,488 |
| 29 Feb 2024 | 14,520.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 67,244 |
| 28 Feb 2024 | 14,820.00 | 14,820.00 | 14,520.00 | 14,540.00 | 14,540.00 | 10,268 |
| 27 Feb 2024 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 15,681 |
| 26 Feb 2024 | 14,420.00 | 14,500.00 | 14,140.00 | 14,500.00 | 14,500.00 | 13,744 |
| 23 Feb 2024 | 14,160.00 | 14,440.00 | 14,160.00 | 14,420.00 | 14,420.00 | 19,594 |
| 22 Feb 2024 | 14,720.00 | 14,720.00 | 14,160.00 | 14,160.00 | 14,160.00 | 51,636 |
| 21 Feb 2024 | 14,780.00 | 14,780.00 | 14,400.00 | 14,660.00 | 14,660.00 | 49,452 |
| 20 Feb 2024 | 14,500.00 | 14,780.00 | 14,420.00 | 14,780.00 | 14,780.00 | 7,598 |
| 19 Feb 2024 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 2,160 |
| 16 Feb 2024 | 15,280.00 | 15,280.00 | 14,800.00 | 15,000.00 | 15,000.00 | 28,313 |
| 15 Feb 2024 | 14,860.00 | 15,100.00 | 14,820.00 | 14,820.00 | 14,820.00 | 16,803 |
| 14 Feb 2024 | 15,360.00 | 15,360.00 | 14,840.00 | 14,840.00 | 14,840.00 | 16,973 |
| 13 Feb 2024 | 15,360.00 | 15,420.00 | 15,220.00 | 15,420.00 | 15,420.00 | 10,838 |
| 12 Feb 2024 | 15,300.00 | 15,360.00 | 15,200.00 | 15,200.00 | 15,200.00 | 21,672 |
| 09 Feb 2024 | 16,000.00 | 16,060.00 | 15,340.00 | 15,340.00 | 15,340.00 | 127,721 |
| 08 Feb 2024 | 16,640.00 | 16,640.00 | 16,000.00 | 16,000.00 | 16,000.00 | 29,149 |
| 07 Feb 2024 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 35,699 |
| 06 Feb 2024 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,376 |
| 05 Feb 2024 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 3,769 |
| 02 Feb 2024 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 5,609 |
| 01 Feb 2024 | 16,480.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | 7,334 |
| 31 Jan 2024 | 16,280.00 | 16,500.00 | 16,280.00 | 16,500.00 | 16,500.00 | 13,642 |
| 30 Jan 2024 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 24,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.