Santiago - Delayed Quote
CLP
Colbún S.A. (COLBUN.SN)
153.70
+2.70
(+1.79%)
At close: November 2 at 3:59:04 PM GMT-3
Currency in CLP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
149.50
149.50
149.50
149.50
149.50
-
Oct 29, 2026
149.50
149.50
149.50
149.50
149.50
-
Oct 28, 2026
149.50
149.50
149.50
149.50
149.50
-
Oct 27, 2026
148.50
153.20
148.50
149.50
149.50
47,970,631
Oct 26, 2026
148.26
154.99
148.26
150.50
150.50
31,268,070
Oct 23, 2026
155.49
155.49
150.52
154.00
154.00
56,644,015
Oct 22, 2026
152.50
152.50
152.50
152.50
152.50
-
Oct 21, 2026
147.16
154.00
147.16
152.50
152.50
47,921,359
Oct 20, 2026
151.00
151.93
149.01
151.00
151.00
41,465,128
Oct 19, 2026
146.10
151.12
146.10
149.00
149.00
20,051,035
Oct 16, 2026
147.10
152.30
147.10
148.00
148.00
21,748,584
Oct 15, 2026
149.00
151.90
147.21
149.00
149.00
12,126,971
Oct 14, 2026
148.00
149.99
148.00
149.00
149.00
16,945,118
Oct 13, 2026
144.40
154.00
144.40
149.00
149.00
7,803,666
Oct 9, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 8, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 7, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 6, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 5, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 2, 2026
148.00
148.00
148.00
148.00
148.00
-
Oct 1, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 30, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 29, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 28, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 25, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 24, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 23, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 22, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 21, 2026
148.00
148.00
148.00
148.00
148.00
-
Sep 17, 2026
148.00
148.00
144.01
148.00
148.00
-
Sep 16, 2026
146.00
146.00
140.99
146.00
146.00
2,038,811
Sep 15, 2026
145.35
146.00
141.03
145.35
145.35
20,582,221
Sep 14, 2026
146.00
146.00
142.22
146.00
146.00
4,718,630
Sep 11, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 10, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 9, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 8, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 7, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 4, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 3, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 2, 2026
135.29
135.29
135.29
135.29
135.29
-
Sep 1, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 31, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 28, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 27, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 26, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 25, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 24, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 21, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 20, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 19, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 18, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 17, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 14, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 13, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 12, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 11, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 10, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 7, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 6, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 5, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 4, 2026
135.29
135.29
135.29
135.29
135.29
-
Aug 3, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 31, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 30, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 29, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 28, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 27, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 24, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 23, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 22, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 21, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 20, 2026
135.29
135.29
135.29
135.29
135.29
-
Jul 17, 2026
135.70
135.90
133.61
135.29
135.29
9,932,755
Jul 15, 2026
134.57
137.53
133.80
135.60
135.60
8,354,965
Jul 14, 2026
131.99
135.00
131.99
133.77
133.77
37,310,741
Jul 13, 2026
133.60
134.00
132.00
132.00
132.00
32,028,655
Jul 10, 2026
131.89
134.36
131.89
133.50
133.50
13,279,320
Jul 9, 2026
130.00
133.00
130.00
131.89
131.89
4,960,398
Jul 8, 2026
129.69
130.30
129.10
130.00
130.00
67,147,927
Jul 7, 2026
130.35
131.00
129.62
130.90
130.90
8,222,513
Jul 6, 2026
129.01
130.48
129.01
130.35
130.35
2,939,063
Jul 3, 2026
128.36
130.40
128.36
130.35
130.35
1,030,285
Jul 2, 2026
131.00
131.02
129.39
130.40
130.40
26,926,918
Jul 1, 2026
129.30
131.00
129.00
131.00
131.00
11,241,860
Jun 30, 2026
129.78
134.95
129.11
133.00
133.00
9,671,914
Jun 26, 2026
130.28
130.70
129.46
130.70
130.70
4,108,442
Jun 25, 2026
129.99
130.86
128.36
130.28
130.28
3,124,429
Jun 24, 2026
131.84
130.50
128.79
130.00
130.00
3,519,606
Jun 23, 2026
133.04
133.02
130.27
131.84
131.84
2,072,645
Jun 22, 2026
131.99
134.00
131.50
133.04
133.04
5,282,091
Jun 19, 2026
135.99
135.99
129.30
131.98
131.98
8,522,381
Jun 18, 2026
129.00
131.00
128.94
130.90
130.90
3,276,556
Jun 17, 2026
130.40
130.40
127.52
129.00
129.00
21,790,933
Jun 16, 2026
125.37
130.42
125.37
129.00
129.00
21,010,556
Jun 15, 2026
131.00
131.49
123.55
123.55
123.55
40,596,473
Jun 12, 2026
128.02
130.50
128.01
129.00
129.00
5,365,793
Jun 11, 2026
125.00
128.50
125.00
128.00
128.00
22,239,695
Jun 10, 2026
130.00
127.65
125.01
126.50
126.50
4,222,750
Jun 9, 2026
131.70
128.75
126.60
127.00
127.00
48,156,600
Jun 8, 2026
129.00
129.01
125.06
126.41
126.41
7,955,724
Jun 5, 2026
132.31
132.31
127.40
129.00
129.00
8,814,384
Jun 4, 2026
133.77
133.00
130.00
131.00
131.00
21,422,422
Jun 3, 2026
132.01
132.56
131.00
131.00
131.00
3,956,478
Jun 2, 2026
134.00
134.18
132.00
132.00
132.00
28,730,802
Jun 1, 2026
134.00
135.02
132.00
134.91
134.91
3,490,366
May 29, 2026
134.00
134.49
132.87
133.60
133.60
14,899,821
May 28, 2026
134.50
134.50
132.35
134.00
134.00
11,753,654
May 27, 2026
131.52
134.49
131.52
134.49
134.49
3,528,048
May 26, 2026
134.50
134.02
131.49
131.52
131.52
6,067,688
May 25, 2026
133.40
134.00
131.55
134.00
134.00
5,158,736
May 22, 2026
133.40
133.40
127.50
133.00
133.00
4,007,150
May 20, 2026
131.90
133.13
130.25
131.45
131.45
3,305,589
May 19, 2026
132.00
131.90
129.00
131.60
131.60
11,657,613
May 18, 2026
134.00
134.67
129.00
131.90
131.90
5,914,688
May 15, 2026
131.00
131.00
128.86
129.60
129.60
2,907,571
May 14, 2026
130.00
134.00
129.29
130.50
130.50
7,257,690
May 13, 2026
132.90
132.90
129.14
130.00
130.00
6,816,110
May 12, 2026
132.00
132.00
131.01
131.65
131.65
4,059,912
May 11, 2026
0.80092
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
134.15
133.00
130.86
132.00
132.00
23,589,175
May 8, 2026
136.00
136.00
131.48
133.00
132.20
18,481,805
May 7, 2026
133.00
133.86
131.50
131.50
130.71
7,973,540
May 6, 2026
132.22
132.88
131.90
132.00
131.21
21,763,101
May 5, 2026
131.50
136.00
131.50
132.01
131.22
19,110,055
May 4, 2026
136.00
136.00
131.50
132.00
131.21
17,736,495
Apr 30, 2026
134.00
135.93
132.99
134.00
133.19
9,294,728
Apr 29, 2026
136.00
136.00
132.73
134.00
133.19
36,573,901
Apr 28, 2026
138.03
139.45
137.01
137.10
136.27
4,863,640
Apr 27, 2026
138.99
141.59
137.93
139.80
138.96
882,589
Apr 24, 2026
136.00
140.95
136.00
139.00
138.16
6,322,607
Apr 23, 2026
137.00
139.00
134.55
136.00
135.18
7,921,109
Apr 22, 2026
140.31
143.00
136.00
137.00
136.17
21,376,331
Apr 21, 2026
138.10
139.96
138.00
138.00
137.17
18,732,587
Apr 20, 2026
141.50
141.50
139.01
140.00
139.16
11,818,892
Apr 17, 2026
138.52
142.53
138.52
141.50
140.65
7,646,702
Apr 16, 2026
140.40
143.00
140.00
142.21
141.35
10,621,918
Apr 15, 2026
140.21
141.67
139.50
140.40
139.55
3,810,406
Apr 14, 2026
144.00
144.00
140.33
141.50
140.65
10,100,350
Apr 13, 2026
146.90
146.90
139.80
139.80
138.96
7,189,778
Apr 10, 2026
136.99
142.80
136.98
142.19
141.33
10,434,086
Apr 9, 2026
134.99
136.99
133.34
136.59
135.77
137,715,159
Apr 8, 2026
134.00
136.00
132.50
133.50
132.70
10,116,501
Apr 7, 2026
133.00
133.00
130.03
132.95
132.15
4,788,572
Apr 6, 2026
134.99
134.99
131.97
132.83
132.03
1,302,112
Apr 2, 2026
131.00
134.00
129.59
133.99
133.18
4,448,969
Apr 1, 2026
132.00
132.79
130.90
132.76
131.96
3,722,222
Mar 31, 2026
129.99
131.39
127.73
130.00
129.22
6,349,609
Mar 30, 2026
128.99
131.80
127.00
128.51
127.74
7,141,946
Mar 27, 2026
126.50
129.00
127.00
127.00
126.24
4,578,658
Mar 26, 2026
128.86
128.86
125.83
126.50
125.74
12,545,700
Mar 25, 2026
128.00
129.16
126.15
127.23
126.46
16,740,302
Mar 24, 2026
131.49
130.00
127.50
127.70
126.93
13,757,421
Mar 23, 2026
130.00
129.89
127.11
129.20
128.42
7,435,477
Mar 20, 2026
131.50
131.50
126.52
127.10
126.33
32,458,188
Mar 19, 2026
132.99
132.99
127.67
128.51
127.74
38,018,285
Mar 18, 2026
131.80
131.88
130.01
130.65
129.86
16,945,064
Mar 17, 2026
133.00
132.73
131.00
131.73
130.94
20,098,976
Mar 16, 2026
131.64
132.50
129.42
131.00
130.21
10,589,851
Mar 13, 2026
130.00
133.88
130.10
131.64
130.85
8,355,515
Mar 12, 2026
132.00
132.00
128.01
130.00
129.22
4,387,560
Mar 11, 2026
133.00
133.00
130.01
130.01
129.23
44,485,395
Mar 10, 2026
131.99
133.89
130.27
132.98
132.18
21,337,768
Mar 9, 2026
133.65
133.65
128.54
130.16
129.38
16,701,868
Mar 6, 2026
134.95
134.95
130.00
132.50
131.70
4,569,461
Mar 5, 2026
140.00
138.50
131.13
131.30
130.51
11,517,379
Mar 4, 2026
139.20
144.99
135.00
135.00
134.19
8,042,587
Mar 3, 2026
143.00
144.00
135.11
138.60
137.77
17,161,144
Mar 2, 2026
144.00
145.20
141.96
143.00
142.14
7,148,151
Feb 27, 2026
144.00
145.87
140.00
145.35
144.47
61,327,904
Feb 26, 2026
146.00
146.01
143.76
144.00
143.13
16,962,538
Feb 25, 2026
147.19
147.73
144.45
145.60
144.72
5,308,640
Feb 24, 2026
143.00
146.48
141.39
145.99
145.11
7,034,588
Feb 23, 2026
143.00
144.89
141.53
142.15
141.29
4,540,632
Feb 20, 2026
140.00
142.00
139.90
142.00
141.14
7,047,227
Feb 19, 2026
139.00
139.87
138.22
138.80
137.96
17,902,206
Feb 18, 2026
140.62
141.49
138.67
138.72
137.88
4,405,739
Feb 17, 2026
141.49
140.94
138.22
138.94
138.10
5,403,264
Feb 16, 2026
142.00
142.00
137.75
137.75
136.92
5,485,134
Feb 13, 2026
138.50
143.00
137.00
143.00
142.14
7,598,152
Feb 12, 2026
140.73
141.26
137.02
138.50
137.67
9,671,013
Feb 11, 2026
142.00
143.79
137.12
139.34
138.50
9,401,225
Feb 10, 2026
145.76
145.00
140.50
141.86
141.01
8,775,664
Feb 9, 2026
145.00
145.49
143.01
144.88
144.01
7,849,446
Feb 6, 2026
145.00
146.06
142.42
144.31
143.44
3,885,666
Feb 5, 2026
145.00
144.98
142.35
144.98
144.11
7,480,922
Feb 4, 2026
146.00
146.58
142.99
145.00
144.13
8,544,822
Feb 3, 2026
148.99
148.99
143.07
145.00
144.13
4,864,922
Feb 2, 2026
144.80
144.99
141.01
144.99
144.12
8,828,103
Jan 30, 2026
141.05
144.80
139.65
144.80
143.93
8,851,515
Jan 29, 2026
144.01
145.47
140.00
140.00
139.16
13,628,341
Jan 28, 2026
148.99
148.99
143.50
143.99
143.12
20,955,110
Jan 27, 2026
149.00
149.88
147.00
147.50
146.61
11,324,854
Jan 26, 2026
145.01
150.00
145.01
147.96
147.07
9,776,634
Jan 23, 2026
148.34
149.48
144.71
147.90
147.01
7,122,366
Jan 22, 2026
148.02
149.50
145.00
148.34
147.45
10,661,253
Jan 21, 2026
151.00
152.95
148.00
148.00
147.11
17,147,989
Jan 20, 2026
150.41
151.81
148.52
150.00
149.10
21,995,745
Jan 19, 2026
151.10
153.00
150.36
150.41
149.50
16,873,260
Jan 16, 2026
148.60
152.99
148.60
151.00
150.09
3,787,568
Jan 15, 2026
153.00
154.00
148.52
148.52
147.63
9,198,011
Jan 14, 2026
153.90
154.43
152.00
153.00
152.08
21,128,021
Jan 13, 2026
154.00
154.51
153.05
153.89
152.96
7,752,743
Jan 12, 2026
152.93
154.98
152.93
153.99
153.06
7,023,349
Jan 9, 2026
154.00
155.00
151.60
152.93
152.01
3,933,563
Jan 8, 2026
155.00
154.99
151.09
153.00
152.08
6,618,392
Jan 7, 2026
154.00
155.98
149.27
153.11
152.19
65,236
Jan 6, 2026
151.10
156.51
151.10
153.50
152.58
17,796,416
Jan 5, 2026
147.00
151.80
146.67
151.10
150.19
10,888,834
Jan 2, 2026
144.06
147.40
144.06
146.96
146.08
4,398,202
Dec 30, 2025
145.00
146.69
144.02
144.02
143.15
4,619,385
Dec 29, 2025
145.99
145.99
144.00
145.79
144.91
7,607,335
Dec 26, 2025
146.00
146.70
144.50
145.00
144.13
5,218,372
Dec 24, 2025
145.89
147.00
144.94
146.00
145.12
4,142,222
Dec 23, 2025
142.82
145.89
142.77
145.89
145.01
5,863,337
Dec 22, 2025
143.94
143.94
141.60
142.84
141.98
17,142,559
Dec 19, 2025
143.90
144.67
140.80
140.80
139.95
19,490,769
Dec 18, 2025
142.40
143.88
140.23
143.00
142.14
12,610,387
Dec 17, 2025
144.50
145.44
140.00
140.00
139.16
9,119,801
Dec 16, 2025
147.97
147.97
142.80
143.00
142.14
6,585,413
Dec 15, 2025
147.00
147.00
144.02
144.02
143.15
4,249,427
Dec 12, 2025
144.95
147.85
144.93
146.99
146.10
17,490,625
Dec 11, 2025
141.53
144.49
141.53
143.99
143.12
17,364,004
Dec 10, 2025
141.35
144.35
141.35
141.52
140.67
8,725,867
Dec 9, 2025
4.3469825
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
144.00
144.00
140.85
140.90
140.05
8,021,905
Dec 5, 2025
147.99
148.44
144.00
144.00
143.13
13,810,541
Dec 4, 2025
147.72
147.72
146.52
147.00
146.11
5,376,964
Dec 3, 2025
147.99
147.99
146.20
147.50
146.61
9,351,013
Dec 2, 2025
147.00
147.99
145.07
145.80
144.92
18,365,854
Dec 1, 2025
145.11
148.00
144.30
145.35
144.47
13,972,393
Nov 28, 2025
144.00
145.00
142.31
145.00
144.12
4,944,520
Nov 27, 2025
141.96
143.20
141.30
143.00
142.13
7,113,906
Nov 26, 2025
140.49
141.28
138.50
140.54
139.69
2,465,718
Nov 25, 2025
139.04
140.54
138.50
138.50
137.66
8,797,811
Nov 24, 2025
143.00
142.50
139.01
139.04
138.20
8,672,414
Nov 21, 2025
143.67
142.00
138.02
141.00
140.15
14,670,935
Nov 20, 2025
145.20
146.61
140.10
140.10
139.25
12,452,156
Nov 19, 2025
144.12
147.97
144.12
145.16
144.28
3,544,367
Nov 18, 2025
147.98
147.98
144.59
145.25
144.37
49,957,613
Nov 17, 2025
146.02
150.00
144.71
147.99
147.09
8,244,919
Nov 14, 2025
146.40
146.40
142.53
143.70
142.83
9,214,003
Nov 13, 2025
148.00
148.83
146.01
146.50
145.61
13,309,664
Nov 12, 2025
145.00
148.25
145.00
147.83
146.94
18,546,672
Nov 11, 2025
144.55
147.50
143.71
145.00
144.12
52,733,242
Nov 10, 2025
143.10
144.95
143.01
144.00
143.13
19,517,766
Nov 7, 2025
142.60
145.29
142.00
143.00
142.13
8,497,366
Nov 6, 2025
141.00
145.20
141.14
142.51
141.65
12,596,937
Nov 5, 2025
142.01
143.23
138.53
141.20
140.35
25,686,388
Nov 4, 2025
144.10
144.05
142.00
142.00
141.14
10,177,028
Nov 3, 2025
142.00
146.79
142.00
144.20
143.33
12,018,222
