Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia
· Delayed Price · Currency is COP 17,320
+220 (1.29%)
At close: Dec 5, 2025
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,120.00 | 17,360.00 | 17,120.00 | 17,320.00 | 17,320.00 | 1.29% | 7,165 |
| Dec 4, 2025 | 17,180.00 | 17,180.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 6,919 |
| Dec 3, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.27% | 21,104 |
| Dec 2, 2025 | 17,400.00 | 17,400.00 | 17,320.00 | 17,320.00 | 17,320.00 | 0.12% | 8,987 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 4,805 |
| Nov 28, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 11,407 |
| Nov 27, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.76% | 15,904 |
| Nov 26, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 2,385 |
| Nov 25, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1.07% | 6,411 |
| Nov 24, 2025 | 16,740.00 | 17,080.00 | 16,720.00 | 16,820.00 | 16,820.00 | -2.21% | 16,710 |
| Nov 21, 2025 | 17,120.00 | 17,200.00 | 17,120.00 | 17,200.00 | 17,200.00 | 0.47% | 5,375 |
| Nov 20, 2025 | 17,400.00 | 17,420.00 | 15,700.00 | 17,120.00 | 17,120.00 | -1.61% | 56,743 |
| Nov 19, 2025 | 17,360.00 | 17,460.00 | 17,360.00 | 17,400.00 | 17,400.00 | 1.16% | 14,523 |
| Nov 18, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 3,594 |
| Nov 14, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -1.26% | 27,987 |
| Nov 13, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,420.00 | 17,420.00 | 0.81% | 30,416 |
| Nov 12, 2025 | 17,300.00 | 17,320.00 | 17,200.00 | 17,280.00 | 17,280.00 | - | 31,179 |
| Nov 11, 2025 | 17,340.00 | 17,400.00 | 17,280.00 | 17,280.00 | 17,280.00 | 0.93% | 12,523 |
| Nov 10, 2025 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | - | 4,744 |
| Nov 7, 2025 | 17,240.00 | 17,480.00 | 17,120.00 | 17,120.00 | 17,120.00 | -1.27% | 19,208 |
| Nov 6, 2025 | 17,300.00 | 17,340.00 | 17,300.00 | 17,340.00 | 17,340.00 | 0.23% | 6,892 |
| Nov 5, 2025 | 17,280.00 | 17,400.00 | 17,280.00 | 17,300.00 | 17,300.00 | 0.12% | 12,538 |
| Nov 4, 2025 | 17,280.00 | 17,280.00 | 17,260.00 | 17,280.00 | 17,280.00 | - | 5,585 |
| Oct 31, 2025 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.35% | 3,951 |
| Oct 30, 2025 | 17,360.00 | 17,360.00 | 17,300.00 | 17,340.00 | 17,340.00 | -0.12% | 17,361 |
| Oct 29, 2025 | 17,280.00 | 17,500.00 | 17,200.00 | 17,360.00 | 17,360.00 | 1.52% | 24,498 |
| Oct 28, 2025 | 16,780.00 | 17,100.00 | 16,780.00 | 17,100.00 | 17,100.00 | 2.27% | 18,551 |
| Oct 27, 2025 | 16,740.00 | 16,800.00 | 16,700.00 | 16,720.00 | 16,720.00 | 0.12% | 15,688 |
| Oct 24, 2025 | 16,680.00 | 16,700.00 | 16,680.00 | 16,700.00 | 16,700.00 | 1.83% | 3,739 |
| Oct 23, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 937 |
| Oct 22, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 936 |
| Oct 21, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.12% | 4,948 |
| Oct 20, 2025 | 16,380.00 | 16,500.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.92% | 14,234 |
| Oct 17, 2025 | 16,400.00 | 16,700.00 | 16,360.00 | 16,700.00 | 16,700.00 | 0.12% | 6,397 |
| Oct 16, 2025 | 16,240.00 | 16,680.00 | 16,240.00 | 16,680.00 | 16,680.00 | 2.71% | 5,032 |
| Oct 15, 2025 | 16,300.00 | 16,300.00 | 16,240.00 | 16,240.00 | 16,240.00 | -0.61% | 4,978 |
| Oct 14, 2025 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.25% | 3,502 |
| Oct 10, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 2,508 |
| Oct 9, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 424 |
| Oct 8, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.37% | 2,591 |
| Oct 7, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 85 |
| Oct 6, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 1,066 |
| Oct 3, 2025 | 16,380.00 | 16,380.00 | 16,260.00 | 16,260.00 | 16,260.00 | -0.12% | 7,143 |
| Oct 2, 2025 | 16,580.00 | 16,580.00 | 16,280.00 | 16,280.00 | 16,280.00 | -1.81% | 19,647 |
| Oct 1, 2025 | 16,660.00 | 16,680.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.36% | 6,520 |
| Sep 30, 2025 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | - | 3,378 |
| Sep 29, 2025 | 16,520.00 | 16,520.00 | 16,500.00 | 16,520.00 | 16,520.00 | -0.48% | 6,680 |
| Sep 26, 2025 | 16,500.00 | 16,660.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.84% | 15,450 |
| Sep 25, 2025 | 16,700.00 | 16,800.00 | 16,560.00 | 16,740.00 | 16,740.00 | -0.36% | 6,680 |
| Sep 24, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.12% | 5,488 |