Colbún S.A. (SNSE:COLBUN)
Chile
· Delayed Price · Currency is CLP 130.16
-2.34 (-1.77%)
At close: Mar 9, 2026
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.65 | 133.65 | 128.54 | 130.60 | - | -1.43% | 8,470,756 |
| Mar 6, 2026 | 134.95 | 134.95 | 130.00 | 132.50 | 132.50 | 0.91% | 4,569,461 |
| Mar 5, 2026 | 138.50 | 138.50 | 131.13 | 131.30 | 131.30 | -2.74% | 11,517,370 |
| Mar 4, 2026 | 142.62 | 144.99 | 135.00 | 135.00 | 135.00 | -2.60% | 8,044,008 |
| Mar 3, 2026 | 144.00 | 144.00 | 135.11 | 138.60 | 138.60 | -3.08% | 19,770,201 |
| Mar 2, 2026 | 144.00 | 145.20 | 141.96 | 143.00 | 143.00 | -1.62% | 7,148,151 |
| Feb 27, 2026 | 144.00 | 145.87 | 140.00 | 145.35 | 145.35 | 0.94% | 61,226,902 |
| Feb 26, 2026 | 146.00 | 146.01 | 143.76 | 144.00 | 144.00 | -1.10% | 16,962,538 |
| Feb 25, 2026 | 145.98 | 147.73 | 144.45 | 145.60 | 145.60 | -0.27% | 5,308,640 |
| Feb 24, 2026 | 143.02 | 146.48 | 141.39 | 145.99 | 145.99 | 2.70% | 7,034,588 |
| Feb 23, 2026 | 142.98 | 144.89 | 141.53 | 142.15 | 142.15 | 0.11% | 4,540,632 |
| Feb 20, 2026 | 140.00 | 142.00 | 139.90 | 142.00 | 142.00 | 2.31% | 7,047,227 |
| Feb 19, 2026 | 139.00 | 139.87 | 138.22 | 138.80 | 138.80 | 0.06% | 17,902,200 |
| Feb 18, 2026 | 141.49 | 141.49 | 138.67 | 138.72 | 138.72 | -0.16% | 4,405,739 |
| Feb 17, 2026 | 140.94 | 140.94 | 138.22 | 138.94 | 138.94 | 0.86% | 5,403,264 |
| Feb 16, 2026 | 142.00 | 142.00 | 137.75 | 137.75 | 137.75 | -3.67% | 5,485,134 |
| Feb 13, 2026 | 138.50 | 143.00 | 137.00 | 143.00 | 143.00 | 3.25% | 7,608,658 |
| Feb 12, 2026 | 140.73 | 141.26 | 137.02 | 138.50 | 138.50 | -0.60% | 9,671,013 |
| Feb 11, 2026 | 143.50 | 143.79 | 137.12 | 139.34 | 139.34 | -1.78% | 9,401,225 |
| Feb 10, 2026 | 145.00 | 145.00 | 140.50 | 141.86 | 141.86 | -2.08% | 8,775,664 |
| Feb 9, 2026 | 144.31 | 145.49 | 143.01 | 144.88 | 144.88 | 0.39% | 7,849,446 |
| Feb 6, 2026 | 145.00 | 146.06 | 142.42 | 144.31 | 144.31 | -0.46% | 3,885,833 |
| Feb 5, 2026 | 144.90 | 144.98 | 142.35 | 144.98 | 144.98 | -0.01% | 14,857,288 |
| Feb 4, 2026 | 145.00 | 146.58 | 142.99 | 145.00 | 145.00 | - | 8,568,552 |
| Feb 3, 2026 | 148.99 | 148.99 | 143.07 | 145.00 | 145.00 | 0.01% | 4,868,320 |
| Feb 2, 2026 | 144.80 | 144.99 | 141.01 | 144.99 | 144.99 | 0.13% | 8,466,197 |
| Jan 30, 2026 | 141.00 | 144.80 | 139.65 | 144.80 | 144.80 | 3.43% | 8,851,515 |
| Jan 29, 2026 | 144.01 | 145.47 | 140.00 | 140.00 | 140.00 | -2.77% | 13,631,943 |
| Jan 28, 2026 | 148.99 | 148.99 | 143.50 | 143.99 | 143.99 | -2.38% | 20,955,110 |
| Jan 27, 2026 | 147.96 | 149.88 | 147.00 | 147.50 | 147.50 | -0.31% | 11,324,854 |
| Jan 26, 2026 | 145.01 | 150.00 | 145.01 | 147.96 | 147.96 | 0.04% | 9,776,634 |
| Jan 23, 2026 | 148.00 | 149.48 | 144.71 | 147.90 | 147.90 | -0.30% | 7,142,433 |
| Jan 22, 2026 | 148.50 | 149.50 | 145.00 | 148.34 | 148.34 | 0.23% | 10,661,253 |
| Jan 21, 2026 | 151.00 | 152.95 | 148.00 | 148.00 | 148.00 | -1.33% | 17,147,989 |
| Jan 20, 2026 | 149.50 | 151.81 | 148.52 | 150.00 | 150.00 | -0.27% | 21,995,740 |
| Jan 19, 2026 | 152.88 | 153.00 | 150.36 | 150.41 | 150.41 | -0.39% | 16,873,260 |
| Jan 16, 2026 | 148.60 | 152.99 | 148.60 | 151.00 | 151.00 | 1.67% | 3,787,568 |
| Jan 15, 2026 | 153.00 | 154.00 | 148.52 | 148.52 | 148.52 | -2.93% | 9,177,537 |
| Jan 14, 2026 | 154.00 | 154.43 | 152.00 | 153.00 | 153.00 | -0.58% | 21,129,917 |
| Jan 13, 2026 | 154.50 | 154.51 | 153.05 | 153.89 | 153.89 | -0.06% | 7,752,743 |
| Jan 12, 2026 | 152.93 | 154.98 | 152.93 | 153.99 | 153.99 | 0.69% | 7,023,349 |
| Jan 9, 2026 | 154.00 | 155.00 | 151.60 | 152.93 | 152.93 | -0.05% | 3,933,563 |
| Jan 8, 2026 | 154.99 | 154.99 | 151.09 | 153.00 | 153.00 | 1.32% | 6,618,392 |
| Jan 7, 2026 | 154.00 | 155.98 | 149.27 | 151.00 | 151.00 | -1.63% | 14,191,997 |
| Jan 6, 2026 | 151.10 | 156.51 | 151.10 | 153.50 | 153.50 | 1.59% | 17,796,410 |
| Jan 5, 2026 | 147.00 | 151.80 | 146.67 | 151.10 | 151.10 | 2.82% | 10,888,834 |
| Jan 2, 2026 | 144.06 | 147.40 | 144.06 | 146.96 | 146.96 | 2.04% | 4,398,202 |
| Dec 30, 2025 | 145.00 | 146.69 | 144.02 | 144.02 | 144.02 | -1.21% | 4,619,385 |
| Dec 29, 2025 | 145.99 | 145.99 | 144.00 | 145.79 | 145.79 | 0.54% | 7,607,335 |
| Dec 26, 2025 | 146.00 | 146.70 | 144.50 | 145.00 | 145.00 | -0.68% | 5,218,372 |
| Dec 24, 2025 | 145.89 | 147.00 | 144.94 | 146.00 | 146.00 | 0.08% | 4,142,222 |
| Dec 23, 2025 | 142.82 | 145.89 | 142.77 | 145.89 | 145.89 | 2.14% | 5,863,337 |
| Dec 22, 2025 | 143.94 | 143.94 | 141.60 | 142.84 | 142.84 | 1.45% | 17,142,550 |
| Dec 19, 2025 | 143.90 | 144.67 | 140.80 | 140.80 | 140.80 | -1.54% | 19,490,760 |
| Dec 18, 2025 | 142.40 | 143.88 | 140.23 | 143.00 | 143.00 | 2.14% | 12,610,380 |
| Dec 17, 2025 | 145.44 | 145.44 | 140.00 | 140.00 | 140.00 | -2.10% | 9,119,801 |
| Dec 16, 2025 | 147.97 | 147.97 | 142.80 | 143.00 | 143.00 | -0.71% | 6,585,413 |
| Dec 15, 2025 | 147.00 | 147.00 | 144.02 | 144.02 | 144.02 | -2.02% | 4,249,427 |
| Dec 12, 2025 | 144.95 | 147.85 | 144.93 | 146.99 | 146.99 | 2.08% | 17,490,625 |
| Dec 11, 2025 | 141.53 | 144.49 | 141.53 | 143.99 | 143.99 | 1.75% | 17,364,004 |
| Dec 10, 2025 | 141.35 | 144.35 | 141.35 | 141.52 | 141.52 | 0.44% | 8,725,867 |
| Dec 9, 2025 | 144.00 | 144.00 | 140.85 | 140.90 | 140.90 | -2.15% | 8,021,905 |
| Dec 5, 2025 | 147.01 | 148.44 | 144.00 | 144.00 | 139.89 | -2.04% | 13,810,540 |
| Dec 4, 2025 | 147.72 | 147.72 | 146.52 | 147.00 | 142.81 | -0.34% | 5,376,964 |
| Dec 3, 2025 | 147.99 | 147.99 | 146.20 | 147.50 | 143.29 | 1.17% | 9,351,013 |
| Dec 2, 2025 | 147.41 | 147.99 | 145.07 | 145.80 | 141.64 | 0.31% | 18,365,850 |
| Dec 1, 2025 | 145.10 | 148.00 | 144.30 | 145.35 | 141.20 | 0.24% | 13,978,890 |
| Nov 28, 2025 | 144.76 | 145.00 | 142.31 | 145.00 | 140.86 | 1.40% | 4,944,520 |
| Nov 27, 2025 | 141.96 | 143.20 | 141.30 | 143.00 | 138.92 | 1.75% | 7,113,906 |
| Nov 26, 2025 | 138.60 | 141.28 | 138.50 | 140.54 | 136.53 | 1.47% | 2,465,718 |
| Nov 25, 2025 | 139.04 | 140.54 | 138.50 | 138.50 | 134.55 | -0.39% | 8,779,858 |
| Nov 24, 2025 | 142.19 | 142.50 | 139.01 | 139.04 | 135.07 | -1.39% | 8,672,414 |
| Nov 21, 2025 | 141.00 | 142.00 | 138.02 | 141.00 | 136.98 | 0.64% | 14,670,930 |
| Nov 20, 2025 | 145.26 | 146.61 | 140.10 | 140.10 | 136.10 | -3.49% | 12,452,150 |
| Nov 19, 2025 | 144.12 | 147.97 | 144.12 | 145.16 | 141.02 | -0.06% | 3,544,367 |
| Nov 18, 2025 | 147.98 | 147.98 | 144.59 | 145.25 | 141.11 | -1.85% | 26,507,020 |
| Nov 17, 2025 | 146.02 | 150.00 | 144.71 | 147.99 | 143.77 | 2.99% | 8,244,919 |
| Nov 14, 2025 | 146.40 | 146.40 | 142.53 | 143.70 | 139.60 | -1.91% | 6,801,506 |
| Nov 13, 2025 | 148.00 | 148.83 | 146.01 | 146.50 | 142.32 | -0.90% | 13,309,660 |
| Nov 12, 2025 | 145.00 | 148.25 | 145.00 | 147.83 | 143.61 | 1.95% | 18,546,670 |
| Nov 11, 2025 | 144.00 | 147.50 | 143.71 | 145.00 | 140.86 | 0.69% | 52,733,240 |
| Nov 10, 2025 | 143.01 | 144.95 | 143.01 | 144.00 | 139.89 | 0.70% | 19,517,760 |
| Nov 7, 2025 | 144.46 | 145.29 | 142.00 | 143.00 | 138.92 | 0.34% | 8,497,366 |
| Nov 6, 2025 | 142.00 | 145.20 | 141.14 | 142.51 | 138.45 | 0.93% | 12,596,930 |
| Nov 5, 2025 | 142.01 | 143.23 | 138.53 | 141.20 | 137.17 | -0.56% | 25,686,380 |
| Nov 4, 2025 | 144.00 | 144.05 | 142.00 | 142.00 | 137.95 | -1.53% | 10,177,020 |
| Nov 3, 2025 | 142.00 | 146.79 | 142.00 | 144.20 | 140.09 | 1.76% | 12,018,220 |
| Oct 30, 2025 | 144.77 | 147.51 | 141.70 | 141.70 | 137.66 | -1.25% | 24,007,390 |
| Oct 29, 2025 | 144.00 | 144.00 | 139.79 | 143.49 | 139.40 | -0.35% | 11,687,610 |
| Oct 28, 2025 | 143.50 | 146.90 | 143.50 | 143.99 | 139.88 | -0.21% | 10,464,470 |
| Oct 27, 2025 | 148.47 | 148.47 | 144.20 | 144.29 | 140.17 | -1.84% | 5,821,632 |
| Oct 24, 2025 | 147.20 | 149.66 | 147.00 | 147.00 | 142.81 | -0.21% | 6,955,051 |
| Oct 23, 2025 | 146.31 | 148.00 | 145.53 | 147.31 | 143.11 | 0.21% | 12,019,270 |
| Oct 22, 2025 | 148.50 | 148.99 | 146.35 | 147.00 | 142.81 | -1.01% | 4,563,581 |
| Oct 21, 2025 | 150.00 | 150.00 | 147.90 | 148.50 | 144.26 | -0.34% | 14,562,970 |
| Oct 20, 2025 | 148.91 | 150.09 | 148.91 | 149.00 | 144.75 | 0.61% | 3,673,889 |
| Oct 17, 2025 | 150.84 | 151.50 | 147.70 | 148.10 | 143.88 | -1.92% | 12,764,440 |
| Oct 16, 2025 | 151.30 | 153.59 | 150.49 | 151.00 | 146.69 | -1.56% | 4,624,866 |
| Oct 15, 2025 | 148.92 | 153.40 | 147.31 | 153.40 | 149.02 | 3.31% | 14,456,780 |
| Oct 14, 2025 | 148.93 | 148.93 | 147.15 | 148.49 | 144.25 | -0.01% | 33,817,830 |