Colbún S.A. (SNSE:COLBUN)
Chile
· Delayed Price · Currency is CLP 137.10
-2.70 (-1.93%)
Apr 28, 2026, 4:00 PM CLT
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.45 | 139.45 | 137.01 | 137.10 | 137.10 | -1.93% | 4,863,640 |
| Apr 27, 2026 | 138.99 | 141.59 | 137.93 | 139.80 | 139.80 | 0.58% | 882,589 |
| Apr 24, 2026 | 136.00 | 140.95 | 136.00 | 139.00 | 139.00 | 2.21% | 6,322,607 |
| Apr 23, 2026 | 136.03 | 139.00 | 134.55 | 136.00 | 136.00 | -0.73% | 7,921,109 |
| Apr 22, 2026 | 138.12 | 143.00 | 136.00 | 137.00 | 137.00 | -0.72% | 21,376,330 |
| Apr 21, 2026 | 139.01 | 139.96 | 138.00 | 138.00 | 138.00 | -1.43% | 18,731,150 |
| Apr 20, 2026 | 141.50 | 141.50 | 139.01 | 140.00 | 140.00 | -1.06% | 11,819,130 |
| Apr 17, 2026 | 138.52 | 142.53 | 138.52 | 141.50 | 141.50 | -0.50% | 7,647,262 |
| Apr 16, 2026 | 140.40 | 143.00 | 140.00 | 142.21 | 142.21 | 1.29% | 10,621,910 |
| Apr 15, 2026 | 140.21 | 141.67 | 139.50 | 140.40 | 140.40 | -0.78% | 3,810,406 |
| Apr 14, 2026 | 144.00 | 144.00 | 140.33 | 141.50 | 141.50 | 1.22% | 10,100,350 |
| Apr 13, 2026 | 146.90 | 146.90 | 139.80 | 139.80 | 139.80 | -1.68% | 7,189,778 |
| Apr 10, 2026 | 136.99 | 142.80 | 136.98 | 142.19 | 142.19 | 3.80% | 10,434,180 |
| Apr 9, 2026 | 134.99 | 136.99 | 133.34 | 136.98 | 136.98 | 2.61% | 137,715,100 |
| Apr 8, 2026 | 134.00 | 136.00 | 132.50 | 133.50 | 133.50 | 0.41% | 10,116,810 |
| Apr 7, 2026 | 133.00 | 133.00 | 130.03 | 132.95 | 132.95 | 0.09% | 4,566,691 |
| Apr 6, 2026 | 134.99 | 134.99 | 131.97 | 132.83 | 132.83 | -0.87% | 1,302,112 |
| Apr 2, 2026 | 131.00 | 134.00 | 129.59 | 133.99 | 133.99 | 0.93% | 4,448,985 |
| Apr 1, 2026 | 132.00 | 132.79 | 130.90 | 132.76 | 132.76 | 2.12% | 3,722,222 |
| Mar 31, 2026 | 129.99 | 131.39 | 127.73 | 130.00 | 130.00 | 1.16% | 6,349,609 |
| Mar 30, 2026 | 128.99 | 131.80 | 127.00 | 128.51 | 128.51 | 1.19% | 7,141,064 |
| Mar 27, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 0.40% | 4,579,838 |
| Mar 26, 2026 | 128.86 | 128.86 | 125.83 | 126.50 | 126.50 | -0.57% | 12,505,380 |
| Mar 25, 2026 | 128.30 | 129.16 | 126.15 | 127.23 | 127.23 | -0.37% | 16,740,300 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.50 | 127.70 | 127.70 | -1.16% | 13,763,300 |
| Mar 23, 2026 | 127.51 | 129.89 | 127.11 | 129.20 | 129.20 | 1.65% | 7,592,947 |
| Mar 20, 2026 | 131.50 | 131.50 | 126.52 | 127.10 | 127.10 | -1.10% | 32,463,020 |
| Mar 19, 2026 | 132.99 | 132.99 | 127.67 | 128.51 | 128.51 | -1.64% | 36,920,990 |
| Mar 18, 2026 | 131.80 | 131.88 | 130.01 | 130.65 | 130.65 | -0.82% | 16,945,060 |
| Mar 17, 2026 | 132.01 | 132.73 | 131.00 | 131.73 | 131.73 | 0.56% | 20,098,970 |
| Mar 16, 2026 | 132.11 | 132.50 | 129.42 | 131.00 | 131.00 | -0.49% | 10,589,850 |
| Mar 13, 2026 | 131.98 | 133.88 | 130.10 | 131.64 | 131.64 | 1.26% | 8,360,108 |
| Mar 12, 2026 | 132.00 | 132.00 | 128.01 | 130.00 | 130.00 | -0.01% | 4,387,560 |
| Mar 11, 2026 | 133.00 | 133.00 | 130.01 | 130.01 | 130.01 | -2.23% | 44,485,390 |
| Mar 10, 2026 | 131.99 | 133.89 | 130.27 | 132.98 | 132.98 | 2.17% | 21,337,760 |
| Mar 9, 2026 | 133.65 | 133.65 | 128.54 | 130.16 | 130.16 | -1.77% | 16,687,630 |
| 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% | 19,770,200 |
| 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% | 61,226,900 |
| Feb 26, 2026 | 146.00 | 146.01 | 143.76 | 144.00 | 144.00 | -1.10% | 16,962,530 |
| 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% | 14,857,280 |
| 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% | 13,631,940 |
| 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% | 11,324,850 |
| 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% | 10,661,250 |
| Jan 21, 2026 | 151.00 | 152.95 | 148.00 | 148.00 | 148.00 | -1.33% | 17,147,980 |
| 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% | 21,129,910 |
| 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% | 14,191,990 |
| 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% | 10,888,830 |
| 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% | 17,490,620 |
| Dec 11, 2025 | 141.53 | 144.49 | 141.53 | 143.99 | 143.99 | 1.75% | 17,364,000 |
| 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 | 139.88 | -2.04% | 13,810,540 |
| Dec 4, 2025 | 147.72 | 147.72 | 146.52 | 147.00 | 142.79 | -0.34% | 5,376,964 |
| Dec 3, 2025 | 147.99 | 147.99 | 146.20 | 147.50 | 143.28 | 1.17% | 9,351,013 |