Bolsas y Mercados Españoles
Company
search
INMOBILIARIA COLONIAL SOCIMI, S.A.
AddressPO/ DE LA CASTELLANA 52, 28046 MADRID 
Listed Capital1,270,286,952.50 Euros



Name Market Ticker ISIN
INMOBILIARIA COLONIAL Continuous Market COL ES0139140174


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
27/01/2020 10:15:3711.970038XMAD27/01/2020 10:15:37140000488"ALGO"
27/01/2020 10:15:3711.9700187XMAD27/01/2020 10:15:37140000489"ALGO"
27/01/2020 09:53:2911.950082XMAD27/01/2020 09:53:29140000418 
27/01/2020 09:52:4911.9600530XMAD27/01/2020 09:52:49140000414"ALGO"
27/01/2020 09:52:4911.9600521XMAD27/01/2020 09:52:49140000415"ALGO"
27/01/2020 09:52:4911.9600109XMAD27/01/2020 09:52:49140000416 
27/01/2020 09:52:4911.960030XMAD27/01/2020 09:52:49140000417 
27/01/2020 09:42:4111.9700113XMAD27/01/2020 09:42:41140000377 
27/01/2020 09:42:4111.9700102XMAD27/01/2020 09:42:41140000376"ALGO"
27/01/2020 09:37:3311.9600200XMAD27/01/2020 09:37:33140000368 
27/01/2020 09:37:3311.9600128XMAD27/01/2020 09:37:33140000369 
27/01/2020 09:37:3311.970066XMAD27/01/2020 09:37:33140000370"ALGO"
27/01/2020 09:37:3311.9700406XMAD27/01/2020 09:37:33140000371 
27/01/2020 09:37:3311.9700103XMAD27/01/2020 09:37:33140000372 
27/01/2020 09:37:3311.970097XMAD27/01/2020 09:37:33140000373 
27/01/2020 09:36:2311.9600288XMAD27/01/2020 09:36:23140000367"ALGO"
27/01/2020 09:35:2611.960034XMAD27/01/2020 09:35:26140000363"ALGO"
27/01/2020 09:21:5511.960048XMAD27/01/2020 09:21:55140000327"ALGO"
27/01/2020 09:21:5511.9600152XMAD27/01/2020 09:21:55140000328"ALGO"
27/01/2020 09:21:1911.9600800XMAD27/01/2020 09:21:19140000324 
27/01/2020 09:15:5211.950081XMAD27/01/2020 09:15:52140000307 
27/01/2020 09:15:5211.950042XMAD27/01/2020 09:15:52140000308"ALGO"
27/01/2020 09:15:5211.9400238XMAD27/01/2020 09:15:52140000306"ALGO"
27/01/2020 09:10:0511.93002XMAD27/01/2020 09:10:05140000278 
27/01/2020 09:10:0511.9300168XMAD27/01/2020 09:10:05140000277 
27/01/2020 09:08:0111.930075XMAD27/01/2020 09:08:01140000263 
27/01/2020 09:07:1611.9300310XMAD27/01/2020 09:07:16140000262 
27/01/2020 09:07:1611.9300188XMAD27/01/2020 09:07:16140000260 
27/01/2020 09:07:1611.9300110XMAD27/01/2020 09:07:16140000261 
27/01/2020 09:07:1611.930064XMAD27/01/2020 09:07:16140000259 
27/01/2020 09:07:1611.9300252XMAD27/01/2020 09:07:16140000257"ALGO"
27/01/2020 09:07:1611.9300252XMAD27/01/2020 09:07:16140000258"ALGO"
27/01/2020 09:06:3711.920017XMAD27/01/2020 09:06:37140000252 
27/01/2020 09:06:3711.9200145XMAD27/01/2020 09:06:37140000251 
27/01/2020 09:06:3711.9200251XMAD27/01/2020 09:06:37140000249 
27/01/2020 09:06:3711.9200145XMAD27/01/2020 09:06:37140000250 
27/01/2020 09:06:3411.910081XMAD27/01/2020 09:06:34140000244 
27/01/2020 09:02:5211.880085XMAD27/01/2020 09:02:52140000202"ALGO"
27/01/2020 09:02:5211.910060XMAD27/01/2020 09:02:52140000194 
27/01/2020 09:02:5211.9100419XMAD27/01/2020 09:02:52140000195"ALGO"
27/01/2020 09:02:5211.9100196XMAD27/01/2020 09:02:52140000196"ALGO"
27/01/2020 09:02:5211.9000362XMAD27/01/2020 09:02:52140000197 
27/01/2020 09:02:5211.9000147XMAD27/01/2020 09:02:52140000198"ALGO"
27/01/2020 09:02:5211.9000259XMAD27/01/2020 09:02:52140000199"ALGO"
27/01/2020 09:02:5211.8900254XMAD27/01/2020 09:02:52140000200"ALGO"
27/01/2020 09:02:5211.8900453XMAD27/01/2020 09:02:52140000201"ALGO"
27/01/2020 09:00:1811.9200189XMAD27/01/2020 09:00:18140000158"ALGO"
27/01/2020 09:00:1811.9200189XMAD27/01/2020 09:00:18140000159"ALGO"
27/01/2020 09:00:1811.9000222XMAD27/01/2020 09:00:18140000160 
27/01/2020 09:00:1611.92001,820XMAD27/01/2020 09:00:16140000156 
27/01/2020 09:00:1611.9000580XMAD27/01/2020 09:00:16140000157 
27/01/2020 09:00:1311.930070XMAD27/01/2020 09:00:13140000154"ALGO"
27/01/2020 09:00:1311.9200355XMAD27/01/2020 09:00:13140000155"ALGO"
27/01/2020 09:00:1111.920036XMAD27/01/2020 09:00:11140000149"ALGO"
27/01/2020 09:00:1111.940050XMAD27/01/2020 09:00:11140000085"ALGO"
27/01/2020 09:00:1111.9400483XMAD27/01/2020 09:00:11140000086 
27/01/2020 09:00:1111.9400200XMAD27/01/2020 09:00:11140000039"ALGO"
27/01/2020 09:00:1111.9400134XMAD27/01/2020 09:00:11140000040"ALGO"
27/01/2020 09:00:1111.940019XMAD27/01/2020 09:00:11140000041"ALGO"
27/01/2020 09:00:1111.9400156XMAD27/01/2020 09:00:11140000042"ALGO"
27/01/2020 09:00:1111.940091XMAD27/01/2020 09:00:11140000043"ALGO"
27/01/2020 09:00:1111.9400100XMAD27/01/2020 09:00:11140000044"ALGO"
27/01/2020 09:00:1111.940021XMAD27/01/2020 09:00:11140000045"ALGO"
27/01/2020 09:00:1111.940082XMAD27/01/2020 09:00:11140000046"ALGO"
27/01/2020 09:00:1111.9400294XMAD27/01/2020 09:00:11140000047"ALGO"
27/01/2020 09:00:1111.940024XMAD27/01/2020 09:00:11140000048"ALGO"
27/01/2020 09:00:1111.940032XMAD27/01/2020 09:00:11140000049"ALGO"
27/01/2020 09:00:1111.940014XMAD27/01/2020 09:00:11140000050"ALGO"
27/01/2020 09:00:1111.94005XMAD27/01/2020 09:00:11140000082"ALGO"
27/01/2020 09:00:1111.940029XMAD27/01/2020 09:00:11140000083"ALGO"
27/01/2020 09:00:1111.940014XMAD27/01/2020 09:00:11140000084"ALGO"
27/01/2020 09:00:1111.9400224XMAD27/01/2020 09:00:11140000051"ALGO"
27/01/2020 09:00:1111.9400294XMAD27/01/2020 09:00:11140000052"ALGO"
27/01/2020 09:00:1111.9400294XMAD27/01/2020 09:00:11140000053"ALGO"
27/01/2020 09:00:1111.9400188XMAD27/01/2020 09:00:11140000054"ALGO"
27/01/2020 09:00:1111.9400166XMAD27/01/2020 09:00:11140000078"ALGO"
27/01/2020 09:00:1111.9400334XMAD27/01/2020 09:00:11140000079 
27/01/2020 09:00:1111.9400139XMAD27/01/2020 09:00:11140000080"ALGO"
27/01/2020 09:00:1111.940070XMAD27/01/2020 09:00:11140000081 
27/01/2020 09:00:1111.9400106XMAD27/01/2020 09:00:11140000055"ALGO"
27/01/2020 09:00:1111.9400126XMAD27/01/2020 09:00:11140000056"ALGO"
27/01/2020 09:00:1111.940073XMAD27/01/2020 09:00:11140000057"ALGO"
27/01/2020 09:00:1111.940012XMAD27/01/2020 09:00:11140000058"ALGO"
27/01/2020 09:00:1111.94009XMAD27/01/2020 09:00:11140000059"ALGO"
27/01/2020 09:00:1111.940074XMAD27/01/2020 09:00:11140000060"ALGO"
27/01/2020 09:00:1111.94001XMAD27/01/2020 09:00:11140000061"ALGO"
27/01/2020 09:00:1111.94001XMAD27/01/2020 09:00:11140000062"ALGO"
27/01/2020 09:00:1111.940013XMAD27/01/2020 09:00:11140000063"ALGO"
27/01/2020 09:00:1111.940027XMAD27/01/2020 09:00:11140000064"ALGO"
27/01/2020 09:00:1111.940018XMAD27/01/2020 09:00:11140000065"ALGO"
27/01/2020 09:00:1111.940015XMAD27/01/2020 09:00:11140000066"ALGO"
27/01/2020 09:00:1111.940099XMAD27/01/2020 09:00:11140000067"ALGO"
27/01/2020 09:00:1111.940013XMAD27/01/2020 09:00:11140000068"ALGO"
27/01/2020 09:00:1111.940019XMAD27/01/2020 09:00:11140000069"ALGO"
27/01/2020 09:00:1111.9400411XMAD27/01/2020 09:00:11140000070"ALGO"
27/01/2020 09:00:1111.9400176XMAD27/01/2020 09:00:11140000071"ALGO"
27/01/2020 09:00:1111.9400176XMAD27/01/2020 09:00:11140000072"ALGO"
27/01/2020 09:00:1111.9400106XMAD27/01/2020 09:00:11140000073"ALGO"
27/01/2020 09:00:1111.940070XMAD27/01/2020 09:00:11140000074"ALGO"
27/01/2020 09:00:1111.9400176XMAD27/01/2020 09:00:11140000075"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2020