Corporación Financiera Colombiana S.A. (PFCORFICOL.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13,000.00 | 13,000.00 | 12,740.00 | 12,740.00 | 12,740.00 | 21,192 |
| 02 May 2024 | 15,800.00 | 16,100.00 | 15,820.00 | 15,860.00 | 15,860.00 | 24,841 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16,080.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | 20,588 |
| 29 Apr 2024 | 15,900.00 | 16,120.00 | 16,080.00 | 16,080.00 | 16,080.00 | 26,403 |
| 26 Apr 2024 | 15,800.00 | 16,040.00 | 15,900.00 | 15,900.00 | 15,900.00 | 11,334 |
| 25 Apr 2024 | 16,100.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,434 |
| 24 Apr 2024 | 16,100.00 | 16,100.00 | 16,020.00 | 16,100.00 | 16,100.00 | 11,772 |
| 23 Apr 2024 | 16,120.00 | 16,280.00 | 16,100.00 | 16,100.00 | 16,100.00 | 26,606 |
| 22 Apr 2024 | 15,840.00 | 16,160.00 | 15,860.00 | 16,120.00 | 16,120.00 | 12,186 |
| 19 Apr 2024 | 15,100.00 | 15,860.00 | 15,200.00 | 15,840.00 | 15,840.00 | 11,574 |
| 18 Apr 2024 | 15,700.00 | 15,660.00 | 15,020.00 | 15,100.00 | 15,100.00 | 26,304 |
| 17 Apr 2024 | 16,060.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,700.00 | 7,831 |
| 16 Apr 2024 | 15,900.00 | 16,100.00 | 16,000.00 | 16,060.00 | 16,060.00 | 8,798 |
| 15 Apr 2024 | 16,000.00 | 15,900.00 | 15,220.00 | 15,900.00 | 15,900.00 | 4,349 |
| 12 Apr 2024 | 16,240.00 | 16,260.00 | 15,800.00 | 16,000.00 | 16,000.00 | 87,341 |
| 11 Apr 2024 | 15,600.00 | 16,240.00 | 15,800.00 | 16,240.00 | 16,240.00 | 9,481 |
| 10 Apr 2024 | 16,000.00 | 16,260.00 | 15,560.00 | 15,600.00 | 15,600.00 | 77,831 |
| 09 Apr 2024 | 15,180.00 | 16,260.00 | 15,200.00 | 16,000.00 | 16,000.00 | 37,616 |
| 08 Apr 2024 | 14,800.00 | 15,180.00 | 14,840.00 | 15,180.00 | 15,180.00 | 13,864 |
| 05 Apr 2024 | 14,600.00 | 15,200.00 | 14,100.00 | 14,800.00 | 14,800.00 | 23,325 |
| 04 Apr 2024 | 13,740.00 | 14,600.00 | 13,860.00 | 14,600.00 | 14,600.00 | 17,320 |
| 03 Apr 2024 | 13,600.00 | 13,740.00 | 13,600.00 | 13,740.00 | 13,740.00 | 3,189 |
| 02 Apr 2024 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 7,777 |
| 01 Apr 2024 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 12,536 |
| 29 Mar 2024 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | - |
| 28 Mar 2024 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | - |
| 27 Mar 2024 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 2,381 |
| 26 Mar 2024 | 13,200.00 | 13,260.00 | 13,200.00 | 13,260.00 | 13,260.00 | 19,168 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12,900.00 | 13,180.00 | 12,900.00 | 13,180.00 | 13,180.00 | 8,643 |
| 21 Mar 2024 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 1,908 |
| 20 Mar 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,034 |
| 19 Mar 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3,694 |
| 18 Mar 2024 | 12,720.00 | 13,200.00 | 12,720.00 | 13,200.00 | 13,200.00 | 40,268 |
| 15 Mar 2024 | 12,980.00 | 12,980.00 | 12,700.00 | 12,700.00 | 12,700.00 | 17,614 |
| 14 Mar 2024 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 2,954 |
| 13 Mar 2024 | 13,000.00 | 13,020.00 | 13,000.00 | 13,020.00 | 13,020.00 | 4,009 |
| 12 Mar 2024 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 356 |
| 11 Mar 2024 | 13,000.00 | 13,000.00 | 12,860.00 | 12,860.00 | 12,860.00 | 6,465 |
| 08 Mar 2024 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 11,657 |
| 07 Mar 2024 | 12,840.00 | 12,860.00 | 12,840.00 | 12,860.00 | 12,860.00 | 4,379 |
| 06 Mar 2024 | 13,000.00 | 13,000.00 | 12,840.00 | 12,840.00 | 12,840.00 | 5,231 |
| 05 Mar 2024 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 1,138 |
| 04 Mar 2024 | 12,980.00 | 13,000.00 | 12,740.00 | 12,740.00 | 12,740.00 | 21,192 |
| 01 Mar 2024 | 12,920.00 | 13,180.00 | 12,900.00 | 13,000.00 | 13,000.00 | 27,367 |
| 29 Feb 2024 | 12,900.00 | 12,900.00 | 12,760.00 | 12,760.00 | 12,760.00 | 5,211 |
| 28 Feb 2024 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 8,621 |
| 27 Feb 2024 | 12,860.00 | 12,900.00 | 12,860.00 | 12,900.00 | 12,900.00 | 4,969 |
| 26 Feb 2024 | 12,800.00 | 12,840.00 | 12,800.00 | 12,840.00 | 12,840.00 | 10,333 |
| 23 Feb 2024 | 12,700.00 | 12,900.00 | 12,700.00 | 12,860.00 | 12,860.00 | 12,504 |
| 22 Feb 2024 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 2,358 |
| 21 Feb 2024 | 12,500.00 | 12,880.00 | 12,500.00 | 12,880.00 | 12,880.00 | 8,559 |
| 20 Feb 2024 | 12,460.00 | 12,520.00 | 12,460.00 | 12,500.00 | 12,500.00 | 14,193 |
| 19 Feb 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3,863 |
| 16 Feb 2024 | 12,500.00 | 12,520.00 | 12,500.00 | 12,520.00 | 12,520.00 | 7,289 |
| 15 Feb 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,890 |
| 14 Feb 2024 | 12,120.00 | 12,680.00 | 12,020.00 | 12,520.00 | 12,520.00 | 11,132 |
| 13 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4,129 |
| 12 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 90 |
| 09 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,206 |
| 08 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6,286 |
| 07 Feb 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 959 |
| 06 Feb 2024 | 13,000.00 | 13,000.00 | 12,920.00 | 13,000.00 | 13,000.00 | 5,946 |
| 05 Feb 2024 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 97 |
| 02 Feb 2024 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,187 |
| 01 Feb 2024 | 13,120.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 6,451 |
| 31 Jan 2024 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 900 |
| 30 Jan 2024 | 13,300.00 | 13,300.00 | 13,080.00 | 13,100.00 | 13,100.00 | 9,849 |
| 29 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 6,168 |
| 26 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - |
| 25 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - |
| 24 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - |
| 23 Jan 2024 | 13,020.00 | 13,480.00 | 13,020.00 | 13,300.00 | 13,300.00 | 6,523 |
| 22 Jan 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
| 19 Jan 2024 | 13,240.00 | 13,240.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,558 |
| 18 Jan 2024 | 13,180.00 | 13,260.00 | 13,180.00 | 13,260.00 | 13,260.00 | 5,662 |
| 17 Jan 2024 | 13,280.00 | 13,380.00 | 13,280.00 | 13,380.00 | 13,380.00 | 6,880 |
| 16 Jan 2024 | 13,560.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,926 |
| 15 Jan 2024 | 13,100.00 | 13,320.00 | 13,100.00 | 13,320.00 | 13,320.00 | 16,631 |
| 12 Jan 2024 | 13,020.00 | 13,140.00 | 13,000.00 | 13,020.00 | 13,020.00 | 15,500 |
| 11 Jan 2024 | 13,520.00 | 13,520.00 | 13,300.00 | 13,300.00 | 13,300.00 | 4,068 |
| 10 Jan 2024 | 13,300.00 | 13,700.00 | 13,260.00 | 13,260.00 | 13,260.00 | 17,718 |
| 09 Jan 2024 | 12,920.00 | 13,200.00 | 12,780.00 | 13,200.00 | 13,200.00 | 15,574 |
| 08 Jan 2024 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | - |
| 05 Jan 2024 | 12,200.00 | 12,480.00 | 12,200.00 | 12,480.00 | 12,480.00 | 21,876 |
| 04 Jan 2024 | 11,600.00 | 12,260.00 | 11,600.00 | 12,200.00 | 12,200.00 | 14,397 |
| 03 Jan 2024 | 11,360.00 | 11,600.00 | 11,320.00 | 11,600.00 | 11,600.00 | 10,064 |
| 02 Jan 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 6,875 |
| 01 Jan 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
| 29 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
| 28 Dec 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4,069 |
| 27 Dec 2023 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 18,753 |
| 26 Dec 2023 | 10,900.00 | 10,920.00 | 10,900.00 | 10,920.00 | 10,920.00 | 4,573 |
| 25 Dec 2023 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | - |
| 22 Dec 2023 | 10,700.00 | 10,840.00 | 10,320.00 | 10,840.00 | 10,840.00 | 23,234 |
| 21 Dec 2023 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 5,615 |
| 20 Dec 2023 | 10,700.00 | 10,960.00 | 10,620.00 | 10,700.00 | 10,700.00 | 11,140 |
| 19 Dec 2023 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 4,278 |
| 18 Dec 2023 | 10,500.00 | 10,500.00 | 10,460.00 | 10,460.00 | 10,460.00 | 7,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.