Inmobiliaria Colonial Socimi SA (HSC2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -1.41911069063 | 5.285 | 5.3099999 | 5.2 | 506 | 5.24662053 | DE |
| 4 | 0.14 | 2.76134122288 | 5.07 | 5.3099999 | 4.992 | 1184 | 5.15288193 | DE |
| 12 | -0.335 | -6.04147880974 | 5.545 | 5.62 | 4.944 | 2265 | 5.24749917 | DE |
| 26 | 0.1 | 1.95694716243 | 5.11 | 6.525 | 4.944 | 1766 | 5.50973108 | DE |
| 52 | -0.51 | -8.91608391608 | 5.72 | 6.525 | 4.8499999 | 1204 | 5.51494141 | DE |
| 156 | -0.35 | -6.29496402878 | 5.56 | 6.61 | 4.8499999 | 1099 | 5.52030491 | DE |
| 260 | -0.35 | -6.29496402878 | 5.56 | 6.61 | 4.8499999 | 1099 | 5.52030491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.22 | -0.02 | -0.29 | 5.24 | 5.24 | 5.2 | 983 |
| 1737667620 | 5.235 | 0 | 0.00 | 5.235 | 5.235 | 5.235 | 0 |
| 1737581220 | 5.235 | -0.03 | -0.57 | 5.28 | 5.28 | 5.215 | 1033 |
| 1737494820 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1737408420 | 5.2649999 | -0.03 | -0.57 | 5.2699999 | 5.275 | 5.2649999 | 382 |
| 1737149220 | 5.295 | 0.13 | 2.42 | 5.285 | 5.3099999 | 5.28 | 103 |
| 1737062820 | 5.17 | -0.05 | -0.86 | 5.19 | 5.19 | 5.17 | 2 |
| 1736976420 | 5.215 | 0.11 | 2.05 | 5.17 | 5.2249999 | 5.17 | 591 |
| 1736890020 | 5.11 | 0.11 | 2.20 | 5.05 | 5.11 | 5.05 | 2029 |
| 1736803620 | 5 | -0.04 | -0.79 | 5.025 | 5.0599999 | 5 | 1813 |
| 1736544420 | 5.04 | -0.09 | -1.75 | 5.1399999 | 5.1399999 | 4.992 | 265 |
| 1736458020 | 5.13 | -0.06 | -1.06 | 5.135 | 5.135 | 5.115 | 2223 |
| 1736371620 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.21 | 5.125 | 1568 |
| 1736285220 | 5.1849999 | 0 | 0.10 | 5.24 | 5.24 | 5.1849999 | 230 |
| 1736198820 | 5.18 | -0.05 | -0.96 | 5.205 | 5.245 | 5.18 | 3105 |
| 1735939620 | 5.23 | 0.06 | 1.06 | 5.23 | 5.23 | 5.23 | 97 |
| 1735853220 | 5.175 | -0.01 | -0.10 | 5.2649999 | 5.2649999 | 5.175 | 4067 |
| 1735594020 | 5.18 | 0.02 | 0.39 | 5.175 | 5.2 | 5.175 | 814 |
| 1735334820 | 5.16 | 0.05 | 0.98 | 5.07 | 5.205 | 5.07 | 627 |
| 1734989220 | 5.11 | 0.11 | 2.28 | 5.09 | 5.11 | 5.09 | 2049 |
| 1734730020 | 4.996 | 0.02 | 0.32 | 4.986 | 4.996 | 4.944 | 2476 |
| 1734643620 | 4.98 | -0.17 | -3.30 | 5.08 | 5.08 | 4.98 | 3257 |
| 1734557220 | 5.15 | 0.06 | 1.08 | 5.15 | 5.15 | 5.15 | 1471 |
| 1734470820 | 5.095 | -0.08 | -1.45 | 5.125 | 5.125 | 5.095 | 5647 |
| 1734384420 | 5.17 | -0.04 | -0.77 | 5.155 | 5.18 | 5.155 | 308 |
| 1734125220 | 5.21 | -0.01 | -0.19 | 5.205 | 5.21 | 5.18 | 2777 |
| 1734038820 | 5.22 | 0.04 | 0.68 | 5.21 | 5.22 | 5.21 | 688 |
| 1733952420 | 5.1849999 | -0.06 | -1.05 | 5.2 | 5.24 | 5.1849999 | 36537 |
| 1733866020 | 5.24 | -0.05 | -0.95 | 5.23 | 5.24 | 5.23 | 722 |
| 1733779620 | 5.29 | -0.18 | -3.20 | 5.48 | 5.48 | 5.29 | 6659 |
| 1733520420 | 5.465 | 0.02 | 0.37 | 5.465 | 5.465 | 5.465 | 1 |
| 1733434020 | 5.445 | 0.18 | 3.42 | 5.445 | 5.445 | 5.445 | 915 |
| 1733347620 | 5.2649999 | -0.04 | -0.66 | 5.2649999 | 5.2649999 | 5.2649999 | 3 |
| 1733261220 | 5.3 | -0.04 | -0.75 | 5.295 | 5.335 | 5.26 | 136 |
| 1733174820 | 5.34 | -0.12 | -2.20 | 5.385 | 5.44 | 5.34 | 4072 |
| 1732915620 | 5.46 | -0.01 | -0.18 | 5.5 | 5.5 | 5.46 | 402 |
| 1732829220 | 5.47 | 0.01 | 0.18 | 5.51 | 5.51 | 5.47 | 2742 |
| 1732742820 | 5.46 | -0.03 | -0.55 | 5.48 | 5.48 | 5.46 | 8 |
| 1732656420 | 5.49 | -0.03 | -0.54 | 5.49 | 5.49 | 5.47 | 12 |
| 1732570020 | 5.5199999 | 0 | 0.00 | 5.59 | 5.595 | 5.5199999 | 2176 |
| 1732310820 | 5.5199999 | 0.22 | 4.15 | 5.39 | 5.5199999 | 5.39 | 2918 |
| 1732224420 | 5.3 | -0.32 | -5.61 | 5.505 | 5.535 | 5.25 | 2690 |
| 1732138020 | 5.615 | 0.07 | 1.17 | 5.535 | 5.62 | 5.53 | 1889 |
| 1732051620 | 5.55 | 0.06 | 1.19 | 5.49 | 5.55 | 5.445 | 966 |
| 1731965220 | 5.485 | -0.07 | -1.17 | 5.49 | 5.49 | 5.485 | 48 |
| 1731705960 | 5.55 | 0.21 | 3.93 | 5.54 | 5.55 | 5.535 | 2937 |
| 1731619560 | 5.34 | 0.05 | 1.04 | 5.34 | 5.34 | 5.34 | 38 |
| 1731533160 | 5.285 | 0.08 | 1.44 | 5.21 | 5.285 | 5.21 | 4156 |
| 1731446820 | 5.21 | -0.27 | -4.84 | 5.275 | 5.275 | 5.18 | 1237 |
| 1731360420 | 5.475 | 0.09 | 1.77 | 5.53 | 5.53 | 5.47 | 407 |
| 1731101160 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1731014760 | 5.38 | -0.06 | -1.10 | 5.38 | 5.38 | 5.38 | 1777 |
| 1730928360 | 5.44 | -0.07 | -1.27 | 5.58 | 5.58 | 5.36 | 4397 |
| 1730841960 | 5.51 | -0.07 | -1.17 | 5.485 | 5.51 | 5.485 | 3 |
| 1730755560 | 5.575 | -0.02 | -0.36 | 5.575 | 5.575 | 5.575 | 2308 |
| 1730496360 | 5.595 | -0.17 | -2.95 | 5.545 | 5.595 | 5.545 | 4 |
| 1730409960 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1730323560 | 5.765 | -0.01 | -0.17 | 5.745 | 5.78 | 5.745 | 3498 |
| 1730237160 | 5.775 | -0.12 | -2.04 | 5.775 | 5.775 | 5.775 | 2 |
| 1730150760 | 5.8949999 | 0.06 | 1.03 | 5.84 | 5.8949999 | 5.84 | 4240 |
| 1729888020 | 5.835 | -0.06 | -1.02 | 5.835 | 5.835 | 5.835 | 2811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
