COLBUN S.A. - Price History
Monthly price history for COLBUN.SN (COLBUN S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CLP123 | CLP123 |
| April 2024 | CLP123 | CLP123 |
| March 2024 | CLP127 | CLP127 |
| February 2024 | CLP133 | CLP133 |
| January 2024 | CLP132 | CLP132 |
| December 2023 | CLP140 | CLP140 |
| November 2023 | CLP129 | CLP138 |
| October 2023 | CLP122 | CLP130 |
| September 2023 | CLP113 | CLP121 |
| August 2023 | CLP125 | CLP134 |
| July 2023 | CLP124 | CLP132 |
| June 2023 | CLP119 | CLP127 |
| May 2023 | CLP110 | CLP118 |
| April 2023 | CLP103 | CLP113 |
| March 2023 | CLP96 | CLP105 |
| February 2023 | CLP87 | CLP95 |
| January 2023 | CLP85 | CLP93 |
| December 2022 | CLP80 | CLP87 |
| November 2022 | CLP68 | CLP79 |
| October 2022 | CLP80 | CLP93 |
| September 2022 | CLP74 | CLP85 |
| August 2022 | CLP76 | CLP87 |
| July 2022 | CLP66 | CLP77 |
| June 2022 | CLP55 | CLP64 |
| May 2022 | CLP53 | CLP62 |
| April 2022 | CLP51 | CLP61 |
| March 2022 | CLP54 | CLP65 |
| February 2022 | CLP48 | CLP58 |
| January 2022 | CLP55 | CLP66 |
| December 2021 | CLP58 | CLP69 |
| November 2021 | CLP45 | CLP54 |
| October 2021 | CLP47 | CLP56 |
| September 2021 | CLP99 | CLP131 |
| August 2021 | CLP97 | CLP128 |
| July 2021 | CLP84 | CLP111 |
| June 2021 | CLP77 | CLP103 |
| May 2021 | CLP75 | CLP99 |
| April 2021 | CLP87 | CLP122 |
| March 2021 | CLP100 | CLP140 |
| February 2021 | CLP97 | CLP135 |
| January 2021 | CLP91 | CLP127 |
| December 2020 | CLP90 | CLP126 |
| November 2020 | CLP85 | CLP122 |
| October 2020 | CLP81 | CLP117 |
| September 2020 | CLP88 | CLP127 |
| August 2020 | CLP84 | CLP120 |
| July 2020 | CLP95 | CLP137 |
| June 2020 | CLP91 | CLP131 |
| May 2020 | CLP91 | CLP131 |
| April 2020 | CLP85 | CLP122 |
| March 2020 | CLP65 | CLP93 |
| February 2020 | CLP71 | CLP103 |
| January 2020 | CLP81 | CLP116 |
| December 2019 | CLP83 | CLP120 |
| November 2019 | CLP77 | CLP115 |
| October 2019 | CLP86 | CLP128 |
| September 2019 | CLP88 | CLP132 |
| August 2019 | CLP86 | CLP128 |
| July 2019 | CLP89 | CLP132 |
| June 2019 | CLP94 | CLP140 |
| May 2019 | CLP90 | CLP134 |
| April 2019 | CLP101 | CLP151 |
| March 2019 | CLP102 | CLP154 |
| February 2019 | CLP101 | CLP152 |
| January 2019 | CLP99 | CLP149 |
| December 2018 | CLP93 | CLP139 |
| November 2018 | CLP91 | CLP140 |
| October 2018 | CLP85 | CLP131 |
| September 2018 | CLP92 | CLP142 |
| August 2018 | CLP93 | CLP143 |
| July 2018 | CLP93 | CLP142 |
| June 2018 | CLP88 | CLP135 |
| May 2018 | CLP93 | CLP142 |
| April 2018 | CLP99 | CLP153 |
| March 2018 | CLP94 | CLP145 |
| February 2018 | CLP93 | CLP145 |
| January 2018 | CLP97 | CLP150 |
| December 2017 | CLP91 | CLP141 |
| November 2017 | CLP84 | CLP132 |
| October 2017 | CLP96 | CLP150 |
| September 2017 | CLP99 | CLP155 |
| August 2017 | CLP96 | CLP151 |
| July 2017 | CLP96 | CLP151 |
| June 2017 | CLP91 | CLP143 |
| May 2017 | CLP96 | CLP152 |
| April 2017 | CLP93 | CLP148 |
| March 2017 | CLP92 | CLP147 |
| February 2017 | CLP81 | CLP129 |
| January 2017 | CLP79 | CLP125 |
| December 2016 | CLP82 | CLP132 |
| November 2016 | CLP80 | CLP129 |
| October 2016 | CLP88 | CLP142 |
| September 2016 | CLP82 | CLP131 |
| August 2016 | CLP89 | CLP143 |
| July 2016 | CLP100 | CLP161 |
| June 2016 | CLP100 | CLP160 |
| May 2016 | CLP104 | CLP167 |
| April 2016 | CLP110 | CLP178 |
| March 2016 | CLP116 | CLP187 |
| February 2016 | CLP112 | CLP181 |
| January 2016 | CLP112 | CLP180 |
| December 2015 | CLP104 | CLP169 |
| November 2015 | CLP108 | CLP176 |
| October 2015 | CLP112 | CLP183 |
| September 2015 | CLP110 | CLP179 |
| August 2015 | CLP115 | CLP188 |
| July 2015 | CLP110 | CLP180 |
| June 2015 | CLP111 | CLP182 |
| May 2015 | CLP113 | CLP185 |
| April 2015 | CLP113 | CLP185 |
| March 2015 | CLP113 | CLP184 |
| February 2015 | CLP106 | CLP173 |
| January 2015 | CLP105 | CLP172 |
| December 2014 | CLP98 | CLP162 |
| November 2014 | CLP98 | CLP162 |
| October 2014 | CLP95 | CLP156 |
| September 2014 | CLP93 | CLP154 |
| August 2014 | CLP94 | CLP155 |
| July 2014 | CLP90 | CLP148 |
| June 2014 | CLP84 | CLP139 |
| May 2014 | CLP83 | CLP136 |
| April 2014 | CLP85 | CLP140 |
| March 2014 | CLP82 | CLP135 |
| February 2014 | CLP79 | CLP131 |
| January 2014 | CLP74 | CLP122 |
| December 2013 | CLP72 | CLP120 |
| November 2013 | CLP74 | CLP122 |
| October 2013 | CLP77 | CLP127 |
| September 2013 | CLP79 | CLP130 |
| August 2013 | CLP79 | CLP131 |
| July 2013 | CLP81 | CLP134 |
| June 2013 | CLP80 | CLP133 |
| May 2013 | CLP86 | CLP142 |
| April 2013 | CLP87 | CLP145 |
| March 2013 | CLP87 | CLP144 |
| February 2013 | CLP89 | CLP149 |
| January 2013 | CLP89 | CLP149 |
| December 2012 | CLP79 | CLP132 |
| November 2012 | CLP79 | CLP130 |
| October 2012 | CLP81 | CLP134 |
| September 2012 | CLP80 | CLP134 |
| August 2012 | CLP82 | CLP136 |
| July 2012 | CLP81 | CLP134 |
| June 2012 | CLP84 | CLP139 |
| May 2012 | CLP83 | CLP139 |
| April 2012 | CLP84 | CLP139 |
| March 2012 | CLP84 | CLP139 |
| February 2012 | CLP84 | CLP140 |
| January 2012 | CLP77 | CLP129 |
| December 2011 | CLP80 | CLP133 |
| November 2011 | CLP80 | CLP133 |
| October 2011 | CLP80 | CLP133 |
| September 2011 | CLP78 | CLP130 |
| August 2011 | CLP76 | CLP127 |
| July 2011 | CLP73 | CLP122 |
| June 2011 | CLP80 | CLP132 |
| May 2011 | CLP81 | CLP134 |
| April 2011 | CLP83 | CLP139 |
| March 2011 | CLP81 | CLP135 |
| February 2011 | CLP71 | CLP119 |
| January 2011 | CLP76 | CLP127 |
| December 2010 | CLP80 | CLP134 |
| November 2010 | CLP81 | CLP135 |
| October 2010 | CLP80 | CLP134 |
| September 2010 | CLP84 | CLP140 |
| August 2010 | CLP83 | CLP140 |
| July 2010 | CLP85 | CLP142 |
| June 2010 | CLP84 | CLP141 |
| May 2010 | CLP77 | CLP129 |
| April 2010 | CLP80 | CLP133 |
| March 2010 | CLP79 | CLP134 |
| February 2010 | CLP84 | CLP142 |
| January 2010 | CLP83 | CLP140 |
| December 2009 | CLP76 | CLP130 |
| November 2009 | CLP71 | CLP120 |
| October 2009 | CLP74 | CLP125 |
| September 2009 | CLP78 | CLP133 |
| August 2009 | CLP74 | CLP125 |
| July 2009 | CLP79 | CLP135 |
| June 2009 | CLP79 | CLP135 |
| May 2009 | CLP73 | CLP124 |
| April 2009 | CLP68 | CLP116 |
| March 2009 | CLP65 | CLP111 |
| February 2009 | CLP66 | CLP112 |
| January 2009 | CLP64 | CLP109 |
| December 2008 | CLP58 | CLP99 |
| November 2008 | CLP57 | CLP98 |
| October 2008 | CLP59 | CLP101 |
| September 2008 | CLP62 | CLP106 |
| August 2008 | CLP63 | CLP108 |
| July 2008 | CLP63 | CLP107 |
| June 2008 | CLP56 | CLP95 |
| May 2008 | CLP58 | CLP99 |
| April 2008 | CLP47 | CLP81 |
| March 2008 | CLP49 | CLP84 |
| February 2008 | CLP42 | CLP72 |
| January 2008 | CLP43 | CLP74 |
| December 2007 | CLP60 | CLP102 |
| November 2007 | CLP64 | CLP110 |
| October 2007 | CLP71 | CLP122 |
| September 2007 | CLP67 | CLP114 |
| August 2007 | CLP68 | CLP117 |
| July 2007 | CLP67 | CLP114 |
| June 2007 | CLP70 | CLP121 |
| May 2007 | CLP66 | CLP114 |
| April 2007 | CLP67 | CLP117 |
| March 2007 | CLP60 | CLP104 |
| February 2007 | CLP59 | CLP103 |
| January 2007 | CLP61 | CLP106 |
| December 2006 | CLP60 | CLP106 |
| November 2006 | CLP63 | CLP110 |
| October 2006 | CLP60 | CLP106 |
| September 2006 | CLP56 | CLP99 |
| August 2006 | CLP55 | CLP97 |
| July 2006 | CLP51 | CLP89 |
| June 2006 | CLP48 | CLP84 |
| May 2006 | CLP46 | CLP81 |
| April 2006 | CLP47 | CLP83 |
| March 2006 | CLP42 | CLP74 |
| February 2006 | CLP41 | CLP72 |
| January 2006 | CLP41 | CLP72 |
| December 2005 | CLP40 | CLP72 |
| November 2005 | CLP41 | CLP73 |
| October 2005 | CLP44 | CLP79 |
| September 2005 | CLP44 | CLP79 |
| August 2005 | CLP42 | CLP75 |
| July 2005 | CLP39 | CLP70 |
| June 2005 | CLP36 | CLP65 |
| May 2005 | CLP32 | CLP58 |
| April 2005 | CLP29 | CLP52 |
| March 2005 | CLP31 | CLP58 |
| February 2005 | CLP34 | CLP63 |
| January 2005 | CLP35 | CLP66 |
| December 2004 | CLP40 | CLP74 |
| November 2004 | CLP41 | CLP78 |
| October 2004 | CLP42 | CLP78 |
| September 2004 | CLP36 | CLP67 |
| August 2004 | CLP36 | CLP68 |
| July 2004 | CLP33 | CLP62 |
| June 2004 | CLP34 | CLP63 |
| May 2004 | CLP30 | CLP56 |
| April 2004 | CLP29 | CLP55 |
| March 2004 | CLP34 | CLP66 |
| February 2004 | CLP42 | CLP82 |
| January 2004 | CLP39 | CLP76 |
| December 2003 | CLP41 | CLP81 |
| November 2003 | CLP41 | CLP80 |
| October 2003 | CLP42 | CLP82 |
| September 2003 | CLP38 | CLP75 |
| August 2003 | CLP34 | CLP67 |
| July 2003 | CLP32 | CLP63 |
| June 2003 | CLP29 | CLP56 |
| May 2003 | CLP28 | CLP56 |
| April 2003 | CLP27 | CLP54 |
| March 2003 | CLP23 | CLP46 |
| February 2003 | CLP22 | CLP44 |
| January 2003 | CLP22 | CLP44 |
| December 2002 | CLP23 | CLP46 |
| November 2002 | CLP22 | CLP44 |
| October 2002 | CLP21 | CLP42 |
| September 2002 | CLP20 | CLP40 |
| August 2002 | CLP21 | CLP42 |
| July 2002 | CLP21 | CLP42 |
| June 2002 | CLP21 | CLP42 |
| May 2002 | CLP21 | CLP42 |
| April 2002 | CLP21 | CLP42 |
| March 2002 | CLP20 | CLP40 |
| February 2002 | CLP19 | CLP39 |
| January 2002 | CLP19 | CLP40 |
| December 2001 | CLP18 | CLP38 |
| November 2001 | CLP18 | CLP38 |
| October 2001 | CLP18 | CLP37 |
| September 2001 | CLP16 | CLP34 |
| August 2001 | CLP18 | CLP38 |
| July 2001 | CLP17 | CLP36 |
| June 2001 | CLP17 | CLP35 |
| May 2001 | CLP17 | CLP35 |
| April 2001 | CLP14 | CLP30 |
| March 2001 | CLP15 | CLP31 |
| February 2001 | CLP14 | CLP28 |
| January 2001 | CLP14 | CLP28 |
| December 2000 | CLP13 | CLP26 |
| November 2000 | CLP12 | CLP26 |
| October 2000 | CLP11 | CLP24 |
| September 2000 | CLP12 | CLP24 |
| August 2000 | CLP11 | CLP23 |
| July 2000 | CLP11 | CLP23 |
| June 2000 | CLP12 | CLP24 |
| May 2000 | CLP12 | CLP24 |
| April 2000 | CLP11 | CLP24 |
| March 2000 | CLP11 | CLP24 |
| February 2000 | CLP13 | CLP26 |
| January 2000 | CLP13 | CLP27 |
| December 1999 | CLP14 | CLP28 |
| November 1999 | CLP14 | CLP29 |
| October 1999 | CLP12 | CLP26 |
| September 1999 | CLP13 | CLP27 |
| August 1999 | CLP11 | CLP24 |
| July 1999 | CLP11 | CLP23 |
| June 1999 | CLP11 | CLP24 |
| May 1999 | CLP12 | CLP24 |
| April 1999 | CLP11 | CLP24 |
| March 1999 | CLP12 | CLP24 |
| February 1999 | CLP12 | CLP26 |
| January 1999 | CLP11 | CLP23 |
| December 1998 | CLP10 | CLP22 |
| November 1998 | CLP12 | CLP26 |
| October 1998 | CLP11 | CLP22 |
| September 1998 | CLP11 | CLP22 |
| August 1998 | CLP10 | CLP23 |
| July 1998 | CLP12 | CLP27 |
| June 1998 | CLP14 | CLP31 |
| May 1998 | CLP15 | CLP32 |
| April 1998 | CLP16 | CLP34 |
| March 1998 | CLP17 | CLP38 |
| February 1998 | CLP15 | CLP33 |
| January 1998 | CLP14 | CLP32 |
| December 1997 | CLP15 | CLP34 |
| November 1997 | CLP16 | CLP36 |
| October 1997 | CLP17 | CLP38 |
| September 1997 | CLP18 | CLP40 |
| August 1997 | CLP20 | CLP47 |
| July 1997 | CLP19 | CLP44 |
| June 1997 | CLP20 | CLP48 |
| May 1997 | CLP19 | CLP46 |
| April 1997 | CLP14 | CLP34 |
| March 1997 | CLP15 | CLP36 |
| February 1997 | CLP15 | CLP35 |
| January 1997 | CLP13 | CLP32 |
| December 1996 | CLP13 | CLP31 |
| November 1996 | CLP15 | CLP34 |
| October 1996 | CLP17 | CLP41 |
| September 1996 | CLP21 | CLP49 |
| August 1996 | CLP20 | CLP47 |
| July 1996 | CLP22 | CLP52 |
COLBUN.SN
Price: CLP123
52 week price:
5-year range yield:
Forward Dividend Yield: 13.66%
Payout Ratio: 78.64%
Payout Ratio Range:
Dividend Per Share: 16.80 CLP
Earnings Per Share: 19.59 CLP
P/E Ratio: 6.18
Exchange: SGO
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 902082
Market Capitalization: 2.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%