Colbún S.A. (SNSE:COLBUN)
Chile
· Delayed Price · Currency is CLP 144.00
-3.00 (-2.04%)
At close: Dec 5, 2025
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.01 | 148.44 | 144.00 | 144.00 | 144.00 | -2.04% | 13,810,540 |
| Dec 4, 2025 | 147.72 | 147.72 | 146.52 | 147.00 | 147.00 | -0.34% | 5,376,964 |
| Dec 3, 2025 | 147.99 | 147.99 | 146.20 | 147.50 | 147.50 | 1.17% | 9,351,013 |
| Dec 2, 2025 | 147.41 | 147.99 | 145.07 | 145.80 | 145.80 | 0.31% | 18,365,854 |
| Dec 1, 2025 | 145.10 | 148.00 | 144.30 | 145.35 | 145.35 | 0.24% | 13,978,890 |
| Nov 28, 2025 | 144.76 | 145.00 | 142.31 | 145.00 | 145.00 | 1.40% | 4,944,520 |
| Nov 27, 2025 | 141.96 | 143.20 | 141.30 | 143.00 | 143.00 | 1.75% | 7,113,906 |
| Nov 26, 2025 | 138.60 | 141.28 | 138.50 | 140.54 | 140.54 | 1.47% | 2,465,718 |
| Nov 25, 2025 | 139.04 | 140.54 | 138.50 | 138.50 | 138.50 | -0.39% | 8,779,858 |
| Nov 24, 2025 | 142.19 | 142.50 | 139.01 | 139.04 | 139.04 | -1.39% | 8,672,414 |
| Nov 21, 2025 | 141.00 | 142.00 | 138.02 | 141.00 | 141.00 | 0.64% | 14,670,935 |
| Nov 20, 2025 | 145.26 | 146.61 | 140.10 | 140.10 | 140.10 | -3.49% | 12,452,156 |
| Nov 19, 2025 | 144.12 | 147.97 | 144.12 | 145.16 | 145.16 | -0.06% | 3,544,367 |
| Nov 18, 2025 | 147.98 | 147.98 | 144.59 | 145.25 | 145.25 | -1.85% | 26,507,020 |
| Nov 17, 2025 | 146.02 | 150.00 | 144.71 | 147.99 | 147.99 | 2.99% | 8,244,919 |
| Nov 14, 2025 | 146.40 | 146.40 | 142.53 | 143.70 | 143.70 | -1.91% | 6,801,506 |
| Nov 13, 2025 | 148.00 | 148.83 | 146.01 | 146.50 | 146.50 | -0.90% | 13,309,660 |
| Nov 12, 2025 | 145.00 | 148.25 | 145.00 | 147.83 | 147.83 | 1.95% | 18,546,670 |
| Nov 11, 2025 | 144.00 | 147.50 | 143.71 | 145.00 | 145.00 | 0.69% | 52,733,240 |
| Nov 10, 2025 | 143.01 | 144.95 | 143.01 | 144.00 | 144.00 | 0.70% | 19,517,760 |
| Nov 7, 2025 | 144.46 | 145.29 | 142.00 | 143.00 | 143.00 | 0.34% | 8,497,366 |
| Nov 6, 2025 | 142.00 | 145.20 | 141.14 | 142.51 | 142.51 | 0.93% | 12,596,930 |
| Nov 5, 2025 | 142.01 | 143.23 | 138.53 | 141.20 | 141.20 | -0.56% | 25,686,380 |
| Nov 4, 2025 | 144.00 | 144.05 | 142.00 | 142.00 | 142.00 | -1.53% | 10,177,020 |
| Nov 3, 2025 | 142.00 | 146.79 | 142.00 | 144.20 | 144.20 | 1.76% | 12,018,220 |
| Oct 30, 2025 | 144.77 | 147.51 | 141.70 | 141.70 | 141.70 | -1.25% | 24,007,390 |
| Oct 29, 2025 | 144.00 | 144.00 | 139.79 | 143.49 | 143.49 | -0.35% | 11,687,610 |
| Oct 28, 2025 | 143.50 | 146.90 | 143.50 | 143.99 | 143.99 | -0.21% | 10,464,470 |
| Oct 27, 2025 | 148.47 | 148.47 | 144.20 | 144.29 | 144.29 | -1.84% | 5,821,632 |
| Oct 24, 2025 | 147.20 | 149.66 | 147.00 | 147.00 | 147.00 | -0.21% | 6,955,051 |
| Oct 23, 2025 | 146.31 | 148.00 | 145.53 | 147.31 | 147.31 | 0.21% | 12,019,270 |
| Oct 22, 2025 | 148.50 | 148.99 | 146.35 | 147.00 | 147.00 | -1.01% | 4,563,581 |
| Oct 21, 2025 | 150.00 | 150.00 | 147.90 | 148.50 | 148.50 | -0.34% | 14,562,970 |
| Oct 20, 2025 | 148.91 | 150.09 | 148.91 | 149.00 | 149.00 | 0.61% | 3,673,889 |
| Oct 17, 2025 | 150.84 | 151.50 | 147.70 | 148.10 | 148.10 | -1.92% | 12,764,440 |
| Oct 16, 2025 | 151.30 | 153.59 | 150.49 | 151.00 | 151.00 | -1.56% | 4,624,866 |
| Oct 15, 2025 | 148.92 | 153.40 | 147.31 | 153.40 | 153.40 | 3.31% | 14,456,780 |
| Oct 14, 2025 | 148.93 | 148.93 | 147.15 | 148.49 | 148.49 | -0.01% | 33,817,830 |
| Oct 13, 2025 | 147.57 | 148.74 | 145.99 | 148.50 | 148.50 | -0.30% | 2,884,831 |
| Oct 10, 2025 | 148.23 | 149.00 | 146.39 | 148.94 | 148.94 | -1.02% | 3,806,991 |
| Oct 9, 2025 | 149.98 | 150.48 | 148.56 | 150.48 | 150.48 | 0.24% | 5,699,617 |
| Oct 8, 2025 | 149.99 | 150.53 | 147.41 | 150.12 | 150.12 | 0.75% | 5,945,047 |
| Oct 7, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.40% | 4,592,327 |
| Oct 6, 2025 | 148.96 | 154.09 | 148.96 | 149.60 | 149.60 | 0.41% | 3,294,803 |
| Oct 3, 2025 | 152.59 | 152.59 | 148.11 | 148.99 | 148.99 | -1.97% | 2,383,675 |
| Oct 2, 2025 | 150.11 | 151.99 | 148.14 | 151.99 | 151.99 | 1.32% | 8,248,119 |
| Oct 1, 2025 | 152.32 | 153.96 | 150.01 | 150.01 | 150.01 | -1.32% | 4,961,092 |
| Sep 30, 2025 | 152.00 | 154.99 | 151.21 | 152.01 | 152.01 | 0.67% | 3,748,792 |
| Sep 29, 2025 | 153.11 | 153.11 | 150.50 | 151.00 | 151.00 | -1.17% | 8,207,811 |
| Sep 26, 2025 | 153.00 | 153.98 | 151.99 | 152.79 | 152.79 | -1.11% | 5,154,268 |
| Sep 25, 2025 | 154.99 | 154.99 | 152.65 | 154.50 | 154.50 | 0.32% | 11,075,720 |
| Sep 24, 2025 | 154.99 | 154.99 | 153.24 | 154.00 | 154.00 | -0.64% | 9,667,079 |
| Sep 23, 2025 | 152.50 | 154.99 | 152.00 | 154.99 | 154.99 | 1.63% | 10,096,740 |
| Sep 22, 2025 | 152.53 | 153.99 | 150.51 | 152.50 | 152.50 | 1.32% | 21,584,270 |
| Sep 17, 2025 | 152.00 | 153.92 | 150.51 | 150.51 | 150.51 | -0.65% | 19,185,540 |
| Sep 16, 2025 | 151.89 | 152.35 | 151.30 | 151.50 | 151.50 | -0.92% | 8,556,259 |
| Sep 15, 2025 | 152.00 | 152.99 | 151.23 | 152.90 | 152.90 | 1.26% | 11,541,560 |
| Sep 12, 2025 | 149.21 | 152.17 | 149.00 | 151.00 | 151.00 | 0.01% | 5,992,975 |
| Sep 11, 2025 | 149.00 | 150.99 | 148.01 | 150.99 | 150.99 | 2.02% | 19,377,260 |
| Sep 10, 2025 | 149.97 | 149.99 | 148.00 | 148.00 | 148.00 | -0.66% | 9,197,127 |
| Sep 9, 2025 | 148.00 | 149.93 | 148.00 | 148.99 | 148.99 | 0.67% | 10,232,170 |
| Sep 8, 2025 | 150.00 | 150.00 | 147.03 | 148.00 | 148.00 | -1.39% | 14,763,420 |
| Sep 5, 2025 | 149.77 | 150.34 | 148.26 | 150.08 | 150.08 | 0.19% | 6,471,702 |
| Sep 4, 2025 | 149.66 | 149.80 | 149.16 | 149.79 | 149.79 | 0.54% | 5,920,219 |
| Sep 3, 2025 | 147.00 | 148.99 | 146.92 | 148.98 | 148.98 | 1.35% | 13,442,720 |
| Sep 2, 2025 | 145.02 | 147.00 | 144.95 | 147.00 | 147.00 | 1.73% | 8,213,235 |
| Sep 1, 2025 | 145.60 | 145.82 | 144.01 | 144.50 | 144.50 | -0.67% | 2,851,844 |
| Aug 29, 2025 | 144.80 | 145.50 | 144.15 | 145.48 | 145.48 | 0.47% | 6,120,730 |
| Aug 28, 2025 | 144.50 | 146.09 | 144.50 | 144.80 | 144.80 | 0.27% | 12,056,340 |
| Aug 27, 2025 | 144.01 | 145.30 | 144.01 | 144.41 | 144.41 | 0.28% | 8,581,560 |
| Aug 26, 2025 | 146.95 | 146.95 | 143.71 | 144.00 | 144.00 | -2.19% | 16,414,510 |
| Aug 25, 2025 | 147.20 | 149.48 | 146.91 | 147.23 | 147.23 | 0.57% | 7,433,152 |
| Aug 22, 2025 | 143.06 | 147.00 | 143.06 | 146.39 | 146.39 | 2.36% | 9,886,210 |
| Aug 21, 2025 | 144.97 | 145.78 | 143.01 | 143.01 | 143.01 | -1.35% | 5,717,779 |
| Aug 20, 2025 | 145.60 | 145.60 | 142.10 | 144.97 | 144.97 | 0.67% | 9,123,944 |
| Aug 19, 2025 | 147.82 | 147.82 | 143.58 | 144.00 | 144.00 | -2.19% | 16,655,800 |
| Aug 18, 2025 | 145.74 | 147.50 | 145.70 | 147.22 | 147.22 | 1.53% | 7,885,789 |
| Aug 14, 2025 | 145.51 | 145.60 | 143.24 | 145.00 | 145.00 | 0.02% | 8,178,796 |
| Aug 13, 2025 | 145.40 | 147.11 | 144.97 | 144.97 | 144.97 | -0.35% | 18,339,390 |
| Aug 12, 2025 | 146.87 | 147.00 | 144.99 | 145.48 | 145.48 | 0.04% | 3,442,242 |
| Aug 11, 2025 | 146.00 | 152.00 | 145.42 | 145.42 | 145.42 | -0.40% | 5,709,562 |
| Aug 8, 2025 | 144.99 | 147.49 | 144.63 | 146.00 | 146.00 | 0.69% | 14,368,650 |
| Aug 7, 2025 | 146.28 | 146.76 | 144.25 | 145.00 | 145.00 | -0.51% | 8,258,877 |
| Aug 6, 2025 | 145.89 | 146.66 | 145.20 | 145.75 | 145.75 | 0.52% | 2,131,125 |
| Aug 5, 2025 | 145.99 | 146.00 | 143.83 | 145.00 | 145.00 | -0.68% | 8,414,472 |
| Aug 4, 2025 | 145.52 | 146.00 | 144.90 | 146.00 | 146.00 | 0.83% | 1,360,138 |
| Aug 1, 2025 | 143.99 | 144.90 | 142.87 | 144.80 | 144.80 | 0.57% | 2,280,966 |
| Jul 31, 2025 | 142.51 | 143.98 | 138.58 | 143.98 | 143.98 | 1.39% | 5,601,384 |
| Jul 30, 2025 | 145.04 | 145.04 | 141.11 | 142.00 | 142.00 | -2.10% | 35,480,810 |
| Jul 29, 2025 | 144.02 | 146.00 | 144.02 | 145.04 | 145.04 | 0.37% | 9,873,904 |
| Jul 28, 2025 | 144.06 | 147.00 | 142.59 | 144.50 | 144.50 | 0.31% | 30,490,660 |
| Jul 25, 2025 | 142.72 | 144.53 | 142.72 | 144.05 | 144.05 | 0.95% | 3,361,964 |
| Jul 24, 2025 | 141.81 | 144.00 | 141.02 | 142.70 | 142.70 | 0.63% | 17,112,240 |
| Jul 23, 2025 | 140.93 | 143.32 | 140.50 | 141.80 | 141.80 | 1.08% | 17,904,430 |
| Jul 22, 2025 | 144.44 | 144.44 | 140.28 | 140.28 | 140.28 | -1.90% | 3,599,160 |
| Jul 21, 2025 | 144.89 | 144.89 | 142.99 | 143.00 | 143.00 | -0.35% | 8,613,340 |
| Jul 18, 2025 | 143.48 | 145.00 | 143.20 | 143.50 | 143.50 | - | 5,894,175 |
| Jul 17, 2025 | 144.21 | 144.27 | 141.00 | 143.50 | 143.50 | -0.21% | 24,600,960 |
| Jul 15, 2025 | 144.05 | 145.67 | 142.26 | 143.80 | 143.80 | -0.14% | 7,358,761 |
| Jul 14, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.71% | 6,046,063 |