Colonial Sfl Socimi

ISIN: ES0139140174 - Mercato: Madrid - Bolsa Espana

5,45

INV.

valuta in EUR

Ultimo aggiornamento: 30/04/2026
Dati differiti di 15 minuti.

Dati intraday del 30/04/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.14	5,45	INV.	270.545	1.474.470,25
17.29.49	5,455	+0,09%	2.542	13.866,61
17.26.00	5,45	INV.	1.271	6.926,95
17.24.47	5,445	-0,09%	3.754	20.440,53
17.16.39	5,44	-0,18%	3.656	19.888,64
17.09.50	5,445	-0,09%	4.963	27.023,54
17.07.56	5,45	INV.	6.207	33.828,15
17.06.35	5,445	-0,09%	3.482	18.959,49
17.06.35	5,45	INV.	13.648	74.381,60
17.02.02	5,455	+0,09%	2.496	13.615,68
16.52.05	5,46	+0,18%	1.754	9.576,84
16.50.17	5,455	+0,09%	878	4.789,49
16.36.35	5,45	INV.	13.884	75.667,80
16.31.26	5,455	+0,09%	285	1.554,68
16.29.40	5,45	INV.	2.843	15.494,35
16.27.16	5,445	-0,09%	500	2.722,50
16.18.52	5,45	INV.	6.747	36.771,15
16.17.40	5,445	-0,09%	470	2.559,15
16.11.21	5,44	-0,18%	185	1.006,40
15.56.05	5,435	-0,28%	2.300	12.500,50
15.48.21	5,43	-0,37%	4.678	25.401,54
15.47.00	5,425	-0,46%	3.431	18.613,18
15.43.21	5,42	-0,55%	1.533	8.308,86
15.42.16	5,415	-0,64%	5.084	27.529,86
15.35.50	5,42	-0,55%	1.578	8.552,76
15.34.10	5,425	-0,46%	4.601	24.960,43
15.31.10	5,43	-0,37%	3.871	21.019,53
15.26.59	5,425	-0,46%	5	27,13
15.25.43	5,43	-0,37%	2.045	11.104,35
15.14.34	5,435	-0,28%	148	804,38

Ora	Valore	Var.%	Volume	Controvalore
15.10.28	5,43	-0,37%	1.253	6.803,79
15.10.28	5,435	-0,28%	3.965	21.549,78
15.08.06	5,44	-0,18%	980	5.331,20
15.07.31	5,445	-0,09%	200	1.089,00
15.05.17	5,44	-0,18%	470	2.556,80
14.52.27	5,445	-0,09%	100	544,50
14.43.04	5,44	-0,18%	11	59,84
14.42.41	5,445	-0,09%	1.900	10.345,50
14.41.19	5,44	-0,18%	1.746	9.498,24
14.17.23	5,445	-0,09%	238	1.295,91
14.15.02	5,44	-0,18%	2.182	11.870,08
14.15.01	5,435	-0,28%	2.429	13.201,62
14.15.01	5,43	-0,37%	3.669	19.922,67
14.12.59	5,425	-0,46%	11.990	65.045,75
14.04.06	5,42	-0,55%	1.000	5.420,00
13.58.51	5,425	-0,46%	29	157,33
13.33.47	5,42	-0,55%	1.586	8.596,12
13.19.47	5,425	-0,46%	2.500	13.562,50
13.18.19	5,42	-0,55%	3.871	20.980,82
13.17.34	5,425	-0,46%	1.000	5.425,00
13.08.49	5,42	-0,55%	1	5,42
13.05.08	5,415	-0,64%	3.861	20.907,32
13.00.58	5,41	-0,73%	2.275	12.307,75
13.00.58	5,405	-0,83%	1.004	5.426,62
13.00.58	5,39	-1,10%	1.527	8.230,53
13.00.58	5,395	-1,01%	2.865	15.456,68
13.00.58	5,40	-0,92%	4.366	23.576,40
13.00.58	5,405	-0,83%	4.242	22.928,01
13.00.13	5,41	-0,73%	4.395	23.776,95
12.57.39	5,405	-0,83%	1.721	9.302,01

Ora	Valore	Var.%	Volume	Controvalore
12.51.16	5,395	-1,01%	2.768	14.933,36
12.46.20	5,40	-0,92%	93	502,20
12.32.01	5,405	-0,83%	3.932	21.252,46
12.27.14	5,41	-0,73%	5.000	27.050,00
12.23.27	5,405	-0,83%	369	1.994,45
12.19.39	5,40	-0,92%	1.594	8.607,60
12.17.07	5,405	-0,83%	1.111	6.004,96
12.03.20	5,40	-0,92%	531	2.867,40
12.01.12	5,395	-1,01%	523	2.821,59
11.46.04	5,39	-1,10%	1.293	6.969,27
11.44.05	5,385	-1,19%	172	926,22
11.43.36	5,39	-1,10%	3.006	16.202,34
11.30.25	5,385	-1,19%	2.813	15.148,01
11.28.46	5,38	-1,28%	1.100	5.918,00
11.28.32	5,375	-1,38%	4.608	24.768,00
11.19.06	5,37	-1,47%	1.328	7.131,36
11.14.48	5,375	-1,38%	2.090	11.233,75
11.08.57	5,37	-1,47%	558	2.996,46
11.08.17	5,365	-1,56%	1.904	10.214,96
11.08.03	5,37	-1,47%	2.000	10.740,00
11.04.33	5,365	-1,56%	5.384	28.885,16
11.00.49	5,36	-1,65%	3.737	20.030,32
10.57.09	5,365	-1,56%	2.737	14.684,01
10.35.33	5,37	-1,47%	5.976	32.091,12
10.30.12	5,375	-1,38%	845	4.541,88
10.21.40	5,37	-1,47%	2.540	13.639,80
10.21.30	5,375	-1,38%	820	4.407,50
10.13.24	5,38	-1,28%	16	86,08
10.06.04	5,375	-1,38%	772	4.149,50
10.05.09	5,38	-1,28%	92	494,96

Ora	Valore	Var.%	Volume	Controvalore
9.58.55	5,375	-1,38%	690	3.708,75
9.58.40	5,38	-1,28%	184	989,92
9.50.54	5,375	-1,38%	920	4.945,00
9.49.28	5,38	-1,28%	6.934	37.304,92
9.44.20	5,385	-1,19%	2.000	10.770,00
9.42.41	5,38	-1,28%	6.203	33.372,14
9.28.59	5,375	-1,38%	1.749	9.400,88
9.21.13	5,38	-1,28%	140	753,20
9.20.27	5,375	-1,38%	2.563	13.776,13
9.17.07	5,38	-1,28%	3.119	16.780,22

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide