Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia
· Delayed Price · Currency is COP 18,640
-40 (-0.21%)
At close: Dec 4, 2025
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18,420.00 | 18,640.00 | 18,200.00 | 18,640.00 | 18,640.00 | -0.21% | 19,547 |
| Dec 3, 2025 | 18,460.00 | 18,680.00 | 18,460.00 | 18,680.00 | 18,680.00 | 0.76% | 13,503 |
| Dec 2, 2025 | 18,360.00 | 18,540.00 | 18,360.00 | 18,540.00 | 18,540.00 | 0.76% | 24,269 |
| Dec 1, 2025 | 18,580.00 | 18,640.00 | 18,340.00 | 18,400.00 | 18,400.00 | -1.08% | 22,699 |
| Nov 28, 2025 | 18,280.00 | 18,600.00 | 18,280.00 | 18,600.00 | 18,600.00 | 2.76% | 37,069 |
| Nov 27, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 23,713 |
| Nov 26, 2025 | 17,820.00 | 18,200.00 | 17,740.00 | 18,200.00 | 18,200.00 | 1.90% | 58,147 |
| Nov 25, 2025 | 17,600.00 | 17,860.00 | 17,500.00 | 17,860.00 | 17,860.00 | 1.94% | 87,693 |
| Nov 24, 2025 | 18,020.00 | 18,200.00 | 17,520.00 | 17,520.00 | 17,520.00 | -2.67% | 149,728 |
| Nov 21, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 74,930 |
| Nov 20, 2025 | 18,480.00 | 18,700.00 | 18,220.00 | 18,400.00 | 18,400.00 | 1.21% | 142,832 |
| Nov 19, 2025 | 18,280.00 | 18,540.00 | 18,180.00 | 18,180.00 | 18,180.00 | 0.22% | 160,849 |
| Nov 18, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,140.00 | 18,140.00 | 1.11% | 33,551 |
| Nov 14, 2025 | 18,500.00 | 18,740.00 | 17,940.00 | 17,940.00 | 17,940.00 | -4.57% | 105,892 |
| Nov 13, 2025 | 18,500.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1.62% | 95,057 |
| Nov 12, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.65% | 66,545 |
| Nov 11, 2025 | 17,920.00 | 18,280.00 | 17,920.00 | 18,200.00 | 18,200.00 | 0.55% | 37,000 |
| Nov 10, 2025 | 17,780.00 | 18,100.00 | 17,780.00 | 18,100.00 | 18,100.00 | 2.03% | 12,770 |
| Nov 7, 2025 | 18,280.00 | 18,500.00 | 17,560.00 | 17,740.00 | 17,740.00 | -2.53% | 134,483 |
| Nov 6, 2025 | 18,180.00 | 18,420.00 | 18,080.00 | 18,200.00 | 18,200.00 | 0.55% | 73,662 |
| Nov 5, 2025 | 18,140.00 | 18,280.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 97,547 |
| Nov 4, 2025 | 18,160.00 | 18,240.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.66% | 20,615 |
| Oct 31, 2025 | 18,400.00 | 18,500.00 | 18,180.00 | 18,220.00 | 18,220.00 | -1.51% | 44,921 |
| Oct 30, 2025 | 18,440.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.33% | 51,654 |
| Oct 29, 2025 | 18,500.00 | 18,580.00 | 18,200.00 | 18,440.00 | 18,440.00 | 0.22% | 218,596 |
| Oct 28, 2025 | 17,640.00 | 18,480.00 | 17,640.00 | 18,400.00 | 18,400.00 | 3.95% | 240,890 |
| Oct 27, 2025 | 17,520.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.26% | 74,529 |
| Oct 24, 2025 | 17,300.00 | 17,680.00 | 17,300.00 | 17,480.00 | 17,480.00 | 0.69% | 39,269 |
| Oct 23, 2025 | 17,220.00 | 17,460.00 | 17,220.00 | 17,360.00 | 17,360.00 | -0.34% | 30,994 |
| Oct 22, 2025 | 17,440.00 | 17,460.00 | 17,260.00 | 17,420.00 | 17,420.00 | -0.23% | 35,662 |
| Oct 21, 2025 | 17,440.00 | 17,560.00 | 17,400.00 | 17,460.00 | 17,460.00 | - | 128,345 |
| Oct 20, 2025 | 16,900.00 | 17,460.00 | 16,900.00 | 17,460.00 | 17,460.00 | 0.34% | 44,901 |
| Oct 17, 2025 | 17,160.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.40% | 49,478 |
| Oct 16, 2025 | 17,100.00 | 17,180.00 | 17,100.00 | 17,160.00 | 17,160.00 | -0.12% | 145,045 |
| Oct 15, 2025 | 17,160.00 | 17,180.00 | 16,800.00 | 17,180.00 | 17,180.00 | 1.18% | 36,607 |
| Oct 14, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 16,980.00 | 16,980.00 | 0.47% | 150,103 |
| Oct 10, 2025 | 17,020.00 | 17,020.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.71% | 23,467 |
| Oct 9, 2025 | 16,980.00 | 17,020.00 | 16,980.00 | 17,020.00 | 17,020.00 | -0.23% | 77,266 |
| Oct 8, 2025 | 17,160.00 | 17,160.00 | 17,000.00 | 17,060.00 | 17,060.00 | -0.81% | 9,296 |
| Oct 7, 2025 | 17,100.00 | 17,200.00 | 17,060.00 | 17,200.00 | 17,200.00 | 0.70% | 16,439 |
| Oct 6, 2025 | 17,100.00 | 17,100.00 | 17,080.00 | 17,080.00 | 17,080.00 | -0.23% | 5,127 |
| Oct 3, 2025 | 17,120.00 | 17,180.00 | 17,120.00 | 17,120.00 | 17,120.00 | 0.71% | 11,844 |
| Oct 2, 2025 | 17,140.00 | 17,140.00 | 16,940.00 | 17,000.00 | 17,000.00 | -1.16% | 244,809 |
| Oct 1, 2025 | 17,380.00 | 17,380.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.04% | 73,613 |
| Sep 30, 2025 | 17,120.00 | 17,380.00 | 17,100.00 | 17,380.00 | 17,380.00 | 1.40% | 20,444 |
| Sep 29, 2025 | 17,220.00 | 17,440.00 | 17,140.00 | 17,140.00 | 17,140.00 | -0.46% | 20,733 |
| Sep 26, 2025 | 17,220.00 | 17,500.00 | 17,200.00 | 17,220.00 | 17,220.00 | 0.12% | 21,585 |
| Sep 25, 2025 | 17,480.00 | 17,480.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 11,327 |
| Sep 24, 2025 | 17,380.00 | 17,540.00 | 17,080.00 | 17,400.00 | 17,400.00 | 0.46% | 47,759 |
| Sep 23, 2025 | 17,440.00 | 17,580.00 | 17,320.00 | 17,320.00 | 17,320.00 | - | 253,899 |
| Sep 22, 2025 | 17,020.00 | 17,420.00 | 17,020.00 | 17,320.00 | 17,320.00 | 1.88% | 32,347 |
| Sep 19, 2025 | 16,940.00 | 17,000.00 | 16,860.00 | 17,000.00 | 17,000.00 | - | 446,783 |
| Sep 18, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.35% | 67,584 |
| Sep 17, 2025 | 17,440.00 | 17,500.00 | 17,000.00 | 17,060.00 | 17,060.00 | -2.51% | 732,135 |
| Sep 16, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.57% | 49,478 |
| Sep 15, 2025 | 17,720.00 | 17,780.00 | 17,300.00 | 17,780.00 | 17,780.00 | -0.34% | 37,799 |
| Sep 12, 2025 | 17,720.00 | 17,840.00 | 17,700.00 | 17,840.00 | 17,840.00 | -0.11% | 10,584 |
| Sep 11, 2025 | 17,860.00 | 17,920.00 | 17,820.00 | 17,860.00 | 17,860.00 | 0.79% | 32,727 |
| Sep 10, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,720.00 | 17,720.00 | -1.56% | 100,666 |
| Sep 9, 2025 | 17,960.00 | 18,060.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.22% | 132,613 |
| Sep 8, 2025 | 18,040.00 | 18,200.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.33% | 38,419 |
| Sep 5, 2025 | 17,980.00 | 18,200.00 | 17,980.00 | 18,020.00 | 18,020.00 | -0.99% | 34,389 |
| Sep 4, 2025 | 17,920.00 | 18,200.00 | 17,920.00 | 18,200.00 | 18,200.00 | 1.56% | 11,894 |
| Sep 3, 2025 | 17,940.00 | 18,140.00 | 17,820.00 | 17,920.00 | 17,920.00 | - | 25,253 |
| Sep 2, 2025 | 18,200.00 | 18,200.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.65% | 185,203 |
| Sep 1, 2025 | 18,100.00 | 18,260.00 | 18,100.00 | 18,220.00 | 18,220.00 | -0.33% | 7,799 |
| Aug 29, 2025 | 18,180.00 | 18,300.00 | 18,100.00 | 18,280.00 | 18,280.00 | -0.54% | 28,653 |
| Aug 28, 2025 | 18,320.00 | 18,380.00 | 18,160.00 | 18,380.00 | 18,380.00 | 0.33% | 29,889 |
| Aug 27, 2025 | 18,500.00 | 18,500.00 | 18,240.00 | 18,320.00 | 18,320.00 | -0.97% | 26,962 |
| Aug 26, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 71,823 |
| Aug 25, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.44% | 15,971 |
| Aug 22, 2025 | 18,120.00 | 18,320.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.10% | 20,273 |
| Aug 21, 2025 | 18,100.00 | 18,420.00 | 18,000.00 | 18,120.00 | 18,120.00 | -0.11% | 60,299 |
| Aug 20, 2025 | 18,580.00 | 18,880.00 | 18,140.00 | 18,140.00 | 18,140.00 | -2.37% | 203,797 |
| Aug 19, 2025 | 18,000.00 | 18,860.00 | 18,000.00 | 18,580.00 | 18,580.00 | 3.80% | 145,370 |
| Aug 15, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.33% | 39,342 |
| Aug 14, 2025 | 17,300.00 | 18,060.00 | 17,300.00 | 17,960.00 | 17,960.00 | 3.82% | 96,954 |
| Aug 13, 2025 | 17,180.00 | 17,460.00 | 17,180.00 | 17,300.00 | 17,300.00 | - | 57,281 |
| Aug 12, 2025 | 17,320.00 | 17,460.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.12% | 22,658 |
| Aug 11, 2025 | 17,340.00 | 17,460.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.12% | 96,154 |
| Aug 8, 2025 | 17,200.00 | 17,340.00 | 17,100.00 | 17,340.00 | 17,340.00 | 0.35% | 36,696 |
| Aug 6, 2025 | 17,300.00 | 17,420.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.35% | 13,297 |
| Aug 5, 2025 | 17,420.00 | 17,420.00 | 17,300.00 | 17,340.00 | 17,340.00 | -0.46% | 200,882 |
| Aug 4, 2025 | 17,520.00 | 17,520.00 | 17,280.00 | 17,420.00 | 17,420.00 | 0.93% | 22,118 |
| Aug 1, 2025 | 17,560.00 | 17,560.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.60% | 50,382 |
| Jul 31, 2025 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 0.23% | 43,959 |
| Jul 30, 2025 | 17,740.00 | 17,740.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 35,068 |
| Jul 29, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.68% | 108,867 |
| Jul 28, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,620.00 | 17,620.00 | 1.26% | 99,036 |
| Jul 25, 2025 | 17,620.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.25% | 51,612 |
| Jul 24, 2025 | 17,520.00 | 17,700.00 | 17,500.00 | 17,620.00 | 17,620.00 | 0.69% | 30,018 |
| Jul 23, 2025 | 17,500.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.81% | 55,609 |
| Jul 22, 2025 | 17,560.00 | 17,620.00 | 17,360.00 | 17,360.00 | 17,360.00 | -1.03% | 16,615 |
| Jul 21, 2025 | 17,860.00 | 17,860.00 | 17,540.00 | 17,540.00 | 17,540.00 | -1.79% | 162,505 |
| Jul 18, 2025 | 18,000.00 | 18,100.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.22% | 60,491 |
| Jul 17, 2025 | 17,880.00 | 17,920.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.67% | 16,343 |
| Jul 16, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,780.00 | 17,780.00 | -0.78% | 63,254 |
| Jul 15, 2025 | 17,780.00 | 17,920.00 | 17,780.00 | 17,920.00 | 17,920.00 | 0.79% | 54,350 |
| Jul 14, 2025 | 17,820.00 | 17,820.00 | 17,780.00 | 17,780.00 | 17,780.00 | 0.11% | 17,752 |
| Jul 11, 2025 | 17,580.00 | 17,800.00 | 17,580.00 | 17,760.00 | 17,760.00 | 1.02% | 10,974 |