Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia
· Delayed Price · Currency is COP 17,320
+220 (1.29%)
At close: Dec 5, 2025
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,120.00 | 17,360.00 | 17,120.00 | 17,320.00 | 17,320.00 | 1.29% | 7,165 |
| Dec 4, 2025 | 17,180.00 | 17,180.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 6,919 |
| Dec 3, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.27% | 21,104 |
| Dec 2, 2025 | 17,400.00 | 17,400.00 | 17,320.00 | 17,320.00 | 17,320.00 | 0.12% | 8,987 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 4,805 |
| Nov 28, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 11,407 |
| Nov 27, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.76% | 15,904 |
| Nov 26, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 2,385 |
| Nov 25, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1.07% | 6,411 |
| Nov 24, 2025 | 16,740.00 | 17,080.00 | 16,720.00 | 16,820.00 | 16,820.00 | -2.21% | 16,710 |
| Nov 21, 2025 | 17,120.00 | 17,200.00 | 17,120.00 | 17,200.00 | 17,200.00 | 0.47% | 5,375 |
| Nov 20, 2025 | 17,400.00 | 17,420.00 | 15,700.00 | 17,120.00 | 17,120.00 | -1.61% | 56,743 |
| Nov 19, 2025 | 17,360.00 | 17,460.00 | 17,360.00 | 17,400.00 | 17,400.00 | 1.16% | 14,523 |
| Nov 18, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 3,594 |
| Nov 14, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -1.26% | 27,987 |
| Nov 13, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,420.00 | 17,420.00 | 0.81% | 30,416 |
| Nov 12, 2025 | 17,300.00 | 17,320.00 | 17,200.00 | 17,280.00 | 17,280.00 | - | 31,179 |
| Nov 11, 2025 | 17,340.00 | 17,400.00 | 17,280.00 | 17,280.00 | 17,280.00 | 0.93% | 12,523 |
| Nov 10, 2025 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | - | 4,744 |
| Nov 7, 2025 | 17,240.00 | 17,480.00 | 17,120.00 | 17,120.00 | 17,120.00 | -1.27% | 19,208 |
| Nov 6, 2025 | 17,300.00 | 17,340.00 | 17,300.00 | 17,340.00 | 17,340.00 | 0.23% | 6,892 |
| Nov 5, 2025 | 17,280.00 | 17,400.00 | 17,280.00 | 17,300.00 | 17,300.00 | 0.12% | 12,538 |
| Nov 4, 2025 | 17,280.00 | 17,280.00 | 17,260.00 | 17,280.00 | 17,280.00 | - | 5,585 |
| Oct 31, 2025 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.35% | 3,951 |
| Oct 30, 2025 | 17,360.00 | 17,360.00 | 17,300.00 | 17,340.00 | 17,340.00 | -0.12% | 17,361 |
| Oct 29, 2025 | 17,280.00 | 17,500.00 | 17,200.00 | 17,360.00 | 17,360.00 | 1.52% | 24,498 |
| Oct 28, 2025 | 16,780.00 | 17,100.00 | 16,780.00 | 17,100.00 | 17,100.00 | 2.27% | 18,551 |
| Oct 27, 2025 | 16,740.00 | 16,800.00 | 16,700.00 | 16,720.00 | 16,720.00 | 0.12% | 15,688 |
| Oct 24, 2025 | 16,680.00 | 16,700.00 | 16,680.00 | 16,700.00 | 16,700.00 | 1.83% | 3,739 |
| Oct 23, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 937 |
| Oct 22, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 936 |
| Oct 21, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.12% | 4,948 |
| Oct 20, 2025 | 16,380.00 | 16,500.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.92% | 14,234 |
| Oct 17, 2025 | 16,400.00 | 16,700.00 | 16,360.00 | 16,700.00 | 16,700.00 | 0.12% | 6,397 |
| Oct 16, 2025 | 16,240.00 | 16,680.00 | 16,240.00 | 16,680.00 | 16,680.00 | 2.71% | 5,032 |
| Oct 15, 2025 | 16,300.00 | 16,300.00 | 16,240.00 | 16,240.00 | 16,240.00 | -0.61% | 4,978 |
| Oct 14, 2025 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.25% | 3,502 |
| Oct 10, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 2,508 |
| Oct 9, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 424 |
| Oct 8, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.37% | 2,591 |
| Oct 7, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 85 |
| Oct 6, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 1,066 |
| Oct 3, 2025 | 16,380.00 | 16,380.00 | 16,260.00 | 16,260.00 | 16,260.00 | -0.12% | 7,143 |
| Oct 2, 2025 | 16,580.00 | 16,580.00 | 16,280.00 | 16,280.00 | 16,280.00 | -1.81% | 19,647 |
| Oct 1, 2025 | 16,660.00 | 16,680.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.36% | 6,520 |
| Sep 30, 2025 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | - | 3,378 |
| Sep 29, 2025 | 16,520.00 | 16,520.00 | 16,500.00 | 16,520.00 | 16,520.00 | -0.48% | 6,680 |
| Sep 26, 2025 | 16,500.00 | 16,660.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.84% | 15,450 |
| Sep 25, 2025 | 16,700.00 | 16,800.00 | 16,560.00 | 16,740.00 | 16,740.00 | -0.36% | 6,680 |
| Sep 24, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.12% | 5,488 |
| Sep 23, 2025 | 16,800.00 | 16,820.00 | 16,800.00 | 16,820.00 | 16,820.00 | 0.12% | 5,114 |
| Sep 22, 2025 | 16,760.00 | 16,800.00 | 16,760.00 | 16,800.00 | 16,800.00 | 3.07% | 3,846 |
| Sep 19, 2025 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.98% | 14,877 |
| Sep 18, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 1,492 |
| Sep 17, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 245 |
| Sep 16, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.47% | 3,460 |
| Sep 15, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,880.00 | 16,880.00 | -1.17% | 8,702 |
| Sep 12, 2025 | 17,080.00 | 17,080.00 | 16,900.00 | 17,080.00 | 17,080.00 | -0.12% | 7,303 |
| Sep 11, 2025 | 17,080.00 | 17,300.00 | 17,080.00 | 17,100.00 | 17,100.00 | -0.58% | 19,376 |
| Sep 10, 2025 | 17,260.00 | 17,260.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 2,508 |
| Sep 9, 2025 | 17,260.00 | 17,300.00 | 16,920.00 | 17,300.00 | 17,300.00 | 0.23% | 15,762 |
| Sep 8, 2025 | 16,920.00 | 17,260.00 | 16,920.00 | 17,260.00 | 17,260.00 | 2.37% | 17,209 |
| Sep 5, 2025 | 16,820.00 | 16,900.00 | 16,820.00 | 16,860.00 | 16,860.00 | 0.12% | 4,734 |
| Sep 4, 2025 | 16,860.00 | 16,860.00 | 16,840.00 | 16,840.00 | 16,840.00 | 0.12% | 7,386 |
| Sep 3, 2025 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | - | 3,248 |
| Sep 2, 2025 | 17,020.00 | 17,020.00 | 16,820.00 | 16,820.00 | 16,820.00 | -2.10% | 5,003 |
| Sep 1, 2025 | 16,920.00 | 17,180.00 | 16,920.00 | 17,180.00 | 17,180.00 | 2.14% | 4,881 |
| Aug 29, 2025 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | - | 4,501 |
| Aug 28, 2025 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 1.69% | 5,224 |
| Aug 27, 2025 | 16,540.00 | 16,540.00 | 16,540.00 | 16,540.00 | 16,540.00 | - | 2,097 |
| Aug 26, 2025 | 16,540.00 | 16,540.00 | 16,540.00 | 16,540.00 | 16,540.00 | - | 1,441 |
| Aug 25, 2025 | 16,800.00 | 16,800.00 | 16,340.00 | 16,540.00 | 16,540.00 | -2.71% | 11,930 |
| Aug 22, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.47% | 16,894 |
| Aug 21, 2025 | 17,120.00 | 17,260.00 | 16,920.00 | 16,920.00 | 16,920.00 | 0.12% | 31,611 |
| Aug 20, 2025 | 17,100.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.12% | 31,911 |
| Aug 19, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 16,880.00 | 16,880.00 | 0.48% | 34,042 |
| Aug 15, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.71% | 38,392 |
| Aug 14, 2025 | 16,300.00 | 17,000.00 | 16,300.00 | 16,920.00 | 16,920.00 | 3.80% | 38,563 |
| Aug 13, 2025 | 16,300.00 | 16,320.00 | 16,240.00 | 16,300.00 | 16,300.00 | - | 18,222 |
| Aug 12, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 12,007 |
| Aug 11, 2025 | 16,140.00 | 16,300.00 | 16,140.00 | 16,300.00 | 16,300.00 | - | 9,922 |
| Aug 8, 2025 | 16,060.00 | 16,300.00 | 16,060.00 | 16,300.00 | 16,300.00 | 1.88% | 4,471 |
| Aug 6, 2025 | 16,480.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.76% | 3,073 |
| Aug 5, 2025 | 15,880.00 | 15,880.00 | 15,880.00 | 15,880.00 | 15,880.00 | - | 1,060 |
| Aug 4, 2025 | 15,880.00 | 15,880.00 | 15,880.00 | 15,880.00 | 15,880.00 | -0.13% | 2,214 |
| Aug 1, 2025 | 15,900.00 | 15,900.00 | 15,840.00 | 15,900.00 | 15,900.00 | - | 298,019 |
| Jul 31, 2025 | 15,900.00 | 15,920.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 5,202 |
| Jul 30, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 2,743 |
| Jul 29, 2025 | 15,840.00 | 16,000.00 | 15,820.00 | 16,000.00 | 16,000.00 | - | 9,927 |
| Jul 28, 2025 | 15,920.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 19,860 |
| Jul 25, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 2,635 |
| Jul 24, 2025 | 16,000.00 | 16,000.00 | 15,940.00 | 16,000.00 | 16,000.00 | - | 9,729 |
| Jul 23, 2025 | 15,980.00 | 16,000.00 | 15,960.00 | 16,000.00 | 16,000.00 | 0.13% | 11,226 |
| Jul 22, 2025 | 16,000.00 | 16,000.00 | 15,920.00 | 15,980.00 | 15,980.00 | -0.13% | 16,296 |
| Jul 21, 2025 | 16,020.00 | 16,020.00 | 15,980.00 | 16,000.00 | 16,000.00 | - | 8,642 |
| Jul 18, 2025 | 16,060.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.23% | 25,126 |
| Jul 17, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.89% | 12,495 |
| Jul 16, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 2,931 |
| Jul 15, 2025 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 9,126 |
| Jul 14, 2025 | 15,880.00 | 16,100.00 | 15,880.00 | 15,900.00 | 15,900.00 | -0.63% | 6,607 |