Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia
· Delayed Price · Currency is COP 15,820
-160 (-1.00%)
At close: Apr 28, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15,960.00 | 16,240.00 | 15,820.00 | 15,980.00 | 15,980.00 | 0.13% | 23,251 |
| Apr 24, 2026 | 16,220.00 | 16,380.00 | 15,940.00 | 15,960.00 | 15,960.00 | -1.72% | 121,977 |
| Apr 23, 2026 | 16,700.00 | 16,700.00 | 16,240.00 | 16,240.00 | 16,240.00 | -1.46% | 47,065 |
| Apr 22, 2026 | 16,540.00 | 16,600.00 | 16,340.00 | 16,480.00 | 16,480.00 | -0.84% | 62,310 |
| Apr 21, 2026 | 16,800.00 | 17,000.00 | 16,620.00 | 16,620.00 | 16,620.00 | -1.19% | 80,667 |
| Apr 20, 2026 | 16,700.00 | 16,840.00 | 16,400.00 | 16,820.00 | 16,820.00 | 2.44% | 43,184 |
| Apr 17, 2026 | 16,660.00 | 16,700.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.24% | 28,601 |
| Apr 16, 2026 | 16,460.00 | 16,460.00 | 16,300.00 | 16,380.00 | 16,380.00 | -0.49% | 70,075 |
| Apr 15, 2026 | 16,600.00 | 16,660.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.08% | 36,676 |
| Apr 14, 2026 | 16,820.00 | 16,900.00 | 16,600.00 | 16,640.00 | 16,640.00 | -0.36% | 80,917 |
| Apr 13, 2026 | 16,740.00 | 16,820.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 57,953 |
| Apr 10, 2026 | 16,480.00 | 16,900.00 | 16,480.00 | 16,700.00 | 16,700.00 | -0.48% | 29,173 |
| Apr 9, 2026 | 16,500.00 | 16,780.00 | 16,280.00 | 16,780.00 | 16,780.00 | 1.21% | 39,139 |
| Apr 8, 2026 | 16,500.00 | 16,580.00 | 16,200.00 | 16,580.00 | 16,580.00 | 3.50% | 37,586 |
| Apr 7, 2026 | 16,060.00 | 16,280.00 | 16,000.00 | 16,020.00 | 16,020.00 | -3.14% | 50,688 |
| Apr 6, 2026 | 16,020.00 | 16,600.00 | 16,020.00 | 16,540.00 | 16,540.00 | 3.12% | 28,637 |
| Apr 1, 2026 | 16,680.00 | 16,680.00 | 16,000.00 | 16,040.00 | 16,040.00 | -0.74% | 9,474 |
| Mar 31, 2026 | 16,960.00 | 16,960.00 | 16,000.00 | 16,160.00 | 16,160.00 | -1.46% | 14,990 |
| Mar 30, 2026 | 15,900.00 | 16,460.00 | 15,900.00 | 16,400.00 | 16,400.00 | 4.46% | 8,131 |
| Mar 27, 2026 | 16,500.00 | 16,600.00 | 15,600.00 | 15,700.00 | 15,700.00 | -4.85% | 89,506 |
| Mar 26, 2026 | 16,840.00 | 17,260.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.14% | 38,081 |
| Mar 25, 2026 | 16,840.00 | 17,100.00 | 16,560.00 | 16,860.00 | 16,860.00 | 0.12% | 96,310 |
| Mar 24, 2026 | 16,100.00 | 16,860.00 | 16,100.00 | 16,840.00 | 16,840.00 | 9.35% | 62,435 |
| Mar 20, 2026 | 17,200.00 | 17,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 204,628 |
| Mar 19, 2026 | 16,420.00 | 17,160.00 | 16,420.00 | 17,100.00 | 17,100.00 | 0.83% | 31,162 |
| Mar 18, 2026 | 17,320.00 | 17,320.00 | 16,840.00 | 16,960.00 | 16,960.00 | 0.36% | 29,203 |
| Mar 17, 2026 | 17,240.00 | 17,500.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.84% | 44,598 |
| Mar 16, 2026 | 17,320.00 | 17,400.00 | 16,620.00 | 16,760.00 | 16,760.00 | 2.70% | 29,337 |
| Mar 13, 2026 | 16,840.00 | 16,920.00 | 16,320.00 | 16,320.00 | 16,320.00 | -3.09% | 30,706 |
| Mar 12, 2026 | 17,180.00 | 17,180.00 | 16,840.00 | 16,840.00 | 16,840.00 | -2.77% | 14,609 |
| Mar 11, 2026 | 17,400.00 | 17,580.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.69% | 35,875 |
| Mar 10, 2026 | 17,400.00 | 17,480.00 | 17,120.00 | 17,440.00 | 17,440.00 | 2.59% | 79,802 |
| Mar 9, 2026 | 16,300.00 | 17,000.00 | 16,180.00 | 17,000.00 | 17,000.00 | 4.17% | 33,639 |
| Mar 6, 2026 | 17,020.00 | 17,020.00 | 16,200.00 | 16,320.00 | 16,320.00 | -3.55% | 62,845 |
| Mar 5, 2026 | 17,300.00 | 17,500.00 | 16,900.00 | 16,920.00 | 16,920.00 | -1.63% | 33,807 |
| Mar 4, 2026 | 17,340.00 | 17,780.00 | 17,100.00 | 17,200.00 | 17,200.00 | -4.12% | 72,232 |
| Mar 3, 2026 | 16,540.00 | 17,940.00 | 15,320.00 | 17,940.00 | 17,940.00 | 5.53% | 132,136 |
| Mar 2, 2026 | 16,940.00 | 17,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | -1.16% | 267,267 |
| Feb 27, 2026 | 17,640.00 | 17,680.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.49% | 57,523 |
| Feb 26, 2026 | 18,380.00 | 18,440.00 | 17,000.00 | 17,460.00 | 17,460.00 | -6.13% | 95,357 |
| Feb 25, 2026 | 18,520.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | -1.59% | 48,309 |
| Feb 24, 2026 | 18,980.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 34,344 |
| Feb 23, 2026 | 19,280.00 | 19,280.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.08% | 61,696 |
| Feb 20, 2026 | 19,240.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 48,134 |
| Feb 19, 2026 | 18,860.00 | 19,000.00 | 18,860.00 | 19,000.00 | 19,000.00 | 1.06% | 32,268 |
| Feb 18, 2026 | 18,800.00 | 19,220.00 | 18,760.00 | 18,800.00 | 18,800.00 | 1.51% | 21,107 |
| Feb 17, 2026 | 18,780.00 | 18,780.00 | 18,440.00 | 18,520.00 | 18,520.00 | 0.54% | 21,021 |
| Feb 16, 2026 | 18,880.00 | 18,960.00 | 18,420.00 | 18,420.00 | 18,420.00 | -0.43% | 28,519 |
| Feb 13, 2026 | 18,500.00 | 18,800.00 | 18,340.00 | 18,500.00 | 18,500.00 | - | 87,374 |
| Feb 12, 2026 | 19,320.00 | 19,560.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.24% | 92,373 |
| Feb 11, 2026 | 19,720.00 | 19,800.00 | 19,320.00 | 19,320.00 | 19,320.00 | -2.33% | 64,786 |
| Feb 10, 2026 | 19,940.00 | 19,940.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.20% | 4,354 |
| Feb 9, 2026 | 19,620.00 | 19,980.00 | 19,620.00 | 19,740.00 | 19,740.00 | -0.30% | 31,110 |
| Feb 6, 2026 | 19,500.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.81% | 46,764 |
| Feb 5, 2026 | 19,700.00 | 19,840.00 | 19,500.00 | 19,640.00 | 19,640.00 | -0.30% | 63,729 |
| Feb 4, 2026 | 20,000.00 | 20,000.00 | 19,520.00 | 19,700.00 | 19,700.00 | -1.50% | 76,165 |
| Feb 3, 2026 | 19,800.00 | 20,180.00 | 19,760.00 | 20,000.00 | 20,000.00 | 1.21% | 90,605 |
| Feb 2, 2026 | 20,080.00 | 20,200.00 | 19,720.00 | 19,760.00 | 19,760.00 | -2.18% | 284,991 |
| Jan 30, 2026 | 20,620.00 | 20,700.00 | 20,040.00 | 20,200.00 | 20,200.00 | -1.85% | 66,786 |
| Jan 29, 2026 | 20,780.00 | 20,780.00 | 20,040.00 | 20,580.00 | 20,580.00 | -0.87% | 57,765 |
| Jan 28, 2026 | 20,380.00 | 20,760.00 | 20,000.00 | 20,760.00 | 20,760.00 | 1.96% | 136,561 |
| Jan 27, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,360.00 | 20,360.00 | 0.89% | 200,093 |
| Jan 26, 2026 | 19,600.00 | 20,500.00 | 19,600.00 | 20,180.00 | 20,180.00 | 2.96% | 158,888 |
| Jan 23, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.51% | 34,130 |
| Jan 22, 2026 | 19,500.00 | 19,580.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 40,422 |
| Jan 21, 2026 | 19,520.00 | 19,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.10% | 318,821 |
| Jan 20, 2026 | 19,480.00 | 19,580.00 | 19,440.00 | 19,480.00 | 19,480.00 | 0.72% | 155,527 |
| Jan 19, 2026 | 19,340.00 | 19,460.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.31% | 93,350 |
| Jan 16, 2026 | 19,100.00 | 19,320.00 | 19,000.00 | 19,280.00 | 19,280.00 | 2.01% | 72,198 |
| Jan 15, 2026 | 19,000.00 | 19,080.00 | 18,720.00 | 18,900.00 | 18,900.00 | -0.42% | 737,234 |
| Jan 14, 2026 | 19,000.00 | 19,260.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.42% | 40,693 |
| Jan 13, 2026 | 18,900.00 | 19,100.00 | 18,600.00 | 19,060.00 | 19,060.00 | 1.17% | 34,639 |
| Jan 9, 2026 | 19,200.00 | 19,200.00 | 18,840.00 | 18,840.00 | 18,840.00 | -0.21% | 7,159 |
| Jan 8, 2026 | 19,180.00 | 19,180.00 | 18,880.00 | 18,880.00 | 18,880.00 | -0.21% | 28,600 |
| Jan 7, 2026 | 19,120.00 | 19,300.00 | 18,920.00 | 18,920.00 | 18,920.00 | -0.42% | 40,492 |
| Jan 6, 2026 | 19,180.00 | 19,380.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.96% | 66,333 |
| Jan 5, 2026 | 18,600.00 | 19,140.00 | 18,280.00 | 18,820.00 | 18,820.00 | 2.28% | 119,855 |
| Jan 2, 2026 | 18,220.00 | 18,400.00 | 18,220.00 | 18,400.00 | 18,400.00 | 0.77% | 75,052 |
| Dec 30, 2025 | 18,900.00 | 18,900.00 | 18,260.00 | 18,260.00 | 18,260.00 | -4.20% | 81,495 |
| Dec 29, 2025 | 18,920.00 | 19,060.00 | 18,900.00 | 19,060.00 | 19,060.00 | 0.32% | 33,336 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 7,222 |
| Dec 24, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.42% | 8,119 |
| Dec 23, 2025 | 19,000.00 | 19,000.00 | 18,880.00 | 18,980.00 | 18,980.00 | 0.42% | 22,976 |
| Dec 22, 2025 | 18,620.00 | 19,000.00 | 18,620.00 | 18,900.00 | 18,900.00 | -1.05% | 28,773 |
| Dec 19, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.06% | 56,843 |
| Dec 18, 2025 | 18,700.00 | 18,980.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.96% | 23,348 |
| Dec 17, 2025 | 19,280.00 | 19,280.00 | 18,720.00 | 18,720.00 | 18,720.00 | -2.30% | 89,634 |
| Dec 16, 2025 | 19,500.00 | 19,580.00 | 19,140.00 | 19,160.00 | 19,160.00 | -1.24% | 43,345 |
| Dec 15, 2025 | 19,260.00 | 19,460.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 241,041 |
| Dec 12, 2025 | 19,180.00 | 19,300.00 | 19,120.00 | 19,200.00 | 19,200.00 | 0.95% | 158,804 |
| Dec 11, 2025 | 18,700.00 | 19,300.00 | 18,700.00 | 19,020.00 | 19,020.00 | 1.71% | 273,790 |
| Dec 10, 2025 | 18,760.00 | 18,880.00 | 18,640.00 | 18,700.00 | 18,700.00 | 0.43% | 88,009 |
| Dec 9, 2025 | 18,520.00 | 18,740.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.75% | 11,276 |
| Dec 5, 2025 | 18,600.00 | 18,760.00 | 18,320.00 | 18,760.00 | 18,760.00 | 0.64% | 41,394 |
| 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 |