|
 Colgate-Palmolive - [Ticker: CL] |     | | Última Transacción | 63,040 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,210 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,340 | Mínimo | 62,614 | | Volumen | 2.383.187 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 70,800 x 700 - 70,810 x 1.000 | Yield | | | Cierre Anterior | 62,830 | PER | 0,00% | | Apertura | 62,720 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CL desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 62,09 | 1.217.400 | 63,84 | 61,84 | 63,84 | 00:00:00 | | 2000-01-04 | 60,47 | 1.179.200 | 61,78 | 60,34 | 61,09 | 00:00:00 | | 2000-01-05 | 58,41 | 1.584.700 | 61,09 | 57,60 | 60,59 | 00:00:00 | | 2000-01-06 | 58,29 | 2.901.100 | 59,85 | 57,73 | 57,85 | 00:00:00 | | 2000-01-07 | 61,78 | 2.785.100 | 62,15 | 57,85 | 58,97 | 00:00:00 | | 2000-01-10 | 63,46 | 1.524.800 | 63,46 | 61,59 | 63,34 | 00:00:00 | | 2000-01-11 | 63,77 | 1.925.400 | 64,65 | 62,78 | 62,84 | 00:00:00 | | 2000-01-12 | 64,21 | 1.166.300 | 64,27 | 62,65 | 63,09 | 00:00:00 | | 2000-01-13 | 64,65 | 1.321.500 | 65,52 | 63,65 | 63,96 | 00:00:00 | | 2000-01-14 | 63,15 | 2.347.900 | 66,58 | 61,90 | 65,83 | 00:00:00 | | 2000-01-18 | 62,84 | 1.451.000 | 63,46 | 61,90 | 62,90 | 00:00:00 | | 2000-01-19 | 61,34 | 1.235.100 | 63,09 | 60,97 | 62,84 | 00:00:00 | | 2000-01-20 | 61,78 | 1.541.000 | 63,59 | 60,34 | 61,22 | 00:00:00 | | 2000-01-21 | 61,15 | 1.821.100 | 63,09 | 60,22 | 63,09 | 00:00:00 | | 2000-01-24 | 60,69 | 1.512.400 | 63,00 | 60,50 | 62,75 | 00:00:00 | | 2000-01-25 | 59,62 | 964.500 | 61,81 | 59,25 | 61,75 | 00:00:00 | | 2000-01-26 | 60,19 | 684.000 | 60,62 | 58,94 | 59,75 | 00:00:00 | | 2000-01-27 | 60,31 | 1.037.600 | 61,31 | 59,75 | 59,75 | 00:00:00 | | 2000-01-28 | 59,50 | 1.569.200 | 61,12 | 58,50 | 60,56 | 00:00:00 | | 2000-01-31 | 59,25 | 1.705.900 | 59,69 | 58,50 | 58,75 | 00:00:00 | | 2000-02-01 | 59,62 | 1.545.400 | 60,19 | 58,44 | 59,25 | 00:00:00 | | 2000-02-02 | 61,31 | 1.505.200 | 61,63 | 59,75 | 60,50 | 00:00:00 | | 2000-02-03 | 60,00 | 2.134.300 | 61,75 | 58,37 | 61,00 | 00:00:00 | | 2000-02-04 | 56,25 | 3.248.900 | 59,56 | 55,00 | 59,50 | 00:00:00 | | 2000-02-07 | 56,38 | 2.953.100 | 56,81 | 53,56 | 56,25 | 00:00:00 | | 2000-02-08 | 58,69 | 2.727.800 | 59,38 | 56,38 | 56,38 | 00:00:00 | | 2000-02-09 | 58,19 | 2.217.700 | 59,75 | 57,50 | 59,75 | 00:00:00 | | 2000-02-10 | 57,50 | 1.222.200 | 58,50 | 57,38 | 58,25 | 00:00:00 | | 2000-02-11 | 55,88 | 1.650.600 | 57,62 | 55,63 | 57,62 | 00:00:00 | | 2000-02-14 | 54,00 | 1.981.000 | 55,94 | 53,00 | 55,94 | 00:00:00 | | 2000-02-15 | 55,69 | 2.154.600 | 55,81 | 53,81 | 54,75 | 00:00:00 | | 2000-02-16 | 55,37 | 1.533.000 | 56,75 | 55,12 | 55,88 | 00:00:00 | | 2000-02-17 | 53,94 | 1.341.100 | 56,00 | 53,50 | 55,63 | 00:00:00 | | 2000-02-18 | 53,06 | 2.094.800 | 54,88 | 52,00 | 52,50 | 00:00:00 | | 2000-02-22 | 52,37 | 1.555.500 | 53,94 | 50,69 | 53,06 | 00:00:00 | | 2000-02-23 | 51,38 | 15.314 | 51,94 | 50,94 | 51,88 | 00:00:00 | | 2000-02-24 | 49,06 | 2.476.700 | 51,62 | 47,87 | 50,75 | 00:00:00 | | 2000-02-25 | 48,25 | 2.965.600 | 49,75 | 48,00 | 49,19 | 00:00:00 | | 2000-02-28 | 51,00 | 2.658.700 | 51,31 | 48,00 | 48,88 | 00:00:00 | | 2000-02-29 | 52,19 | 2.485.900 | 53,50 | 50,62 | 51,25 | 00:00:00 | | 2000-03-01 | 53,00 | 1.744.800 | 53,62 | 51,50 | 52,25 | 00:00:00 | | 2000-03-02 | 52,63 | 1.545.200 | 53,38 | 52,50 | 53,25 | 00:00:00 | | 2000-03-03 | 54,88 | 1.433.100 | 55,12 | 52,56 | 52,63 | 00:00:00 | | 2000-03-06 | 52,81 | 1.119.800 | 55,00 | 52,63 | 55,00 | 00:00:00 | | 2000-03-07 | 46,75 | 8.371.600 | 49,75 | 45,75 | 46,00 | 00:00:00 | | 2000-03-08 | 43,94 | 7.935.900 | 47,87 | 42,38 | 47,12 | 00:00:00 | | 2000-03-09 | 44,00 | 2.620.200 | 44,38 | 43,00 | 43,75 | 00:00:00 | | 2000-03-10 | 42,75 | 4.007.100 | 44,00 | 40,88 | 44,00 | 00:00:00 | | 2000-03-13 | 43,37 | 2.873.000 | 44,19 | 40,50 | 40,50 | 00:00:00 | | 2000-03-14 | 43,19 | 1.592.700 | 43,56 | 42,00 | 42,25 | 00:00:00 | | 2000-03-15 | 51,81 | 5.907.900 | 54,00 | 43,75 | 43,88 | 00:00:00 | | 2000-03-16 | 51,25 | 4.772.700 | 52,37 | 49,75 | 51,81 | 00:00:00 | | 2000-03-17 | 49,94 | 2.542.400 | 51,94 | 49,81 | 50,25 | 00:00:00 | | 2000-03-20 | 50,25 | 1.862.500 | 51,00 | 49,12 | 49,94 | 00:00:00 | | 2000-03-21 | 50,31 | 2.091.200 | 51,50 | 49,75 | 49,88 | 00:00:00 | | 2000-03-22 | 50,56 | 2.494.200 | 50,94 | 48,50 | 49,88 | 00:00:00 | | 2000-03-23 | 53,12 | 2.958.700 | 54,00 | 50,00 | 50,19 | 00:00:00 | | 2000-03-24 | 54,38 | 2.321.500 | 56,00 | 53,19 | 53,19 | 00:00:00 | | 2000-03-27 | 54,19 | 1.674.300 | 55,50 | 53,94 | 55,00 | 00:00:00 | | 2000-03-28 | 56,87 | 2.148.100 | 56,87 | 53,38 | 53,38 | 00:00:00 | | 2000-03-29 | 56,44 | 2.174.600 | 57,62 | 55,69 | 57,00 | 00:00:00 | | 2000-03-30 | 56,19 | 2.882.500 | 56,44 | 54,56 | 55,25 | 00:00:00 | | 2000-03-31 | 56,38 | 2.154.000 | 58,37 | 55,94 | 56,38 | 00:00:00 | | 2000-04-03 | 60,50 | 1.881.800 | 60,88 | 56,44 | 56,62 | 00:00:00 | | 2000-04-04 | 60,69 | 2.891.700 | 61,63 | 59,25 | 60,00 | 00:00:00 | | 2000-04-05 | 58,44 | 1.709.800 | 61,75 | 58,25 | 60,38 | 00:00:00 | | 2000-04-06 | 59,00 | 1.534.000 | 60,00 | 57,00 | 58,56 | 00:00:00 | | 2000-04-07 | 59,31 | 1.256.000 | 60,00 | 58,75 | 59,00 | 00:00:00 | | 2000-04-10 | 60,25 | 2.181.300 | 60,88 | 57,88 | 58,00 | 00:00:00 | | 2000-04-11 | 62,62 | 2.503.300 | 62,87 | 60,75 | 60,88 | 00:00:00 | | 2000-04-12 | 62,00 | 3.077.400 | 65,25 | 61,88 | 62,62 | 00:00:00 | | 2000-04-13 | 59,00 | 2.924.500 | 61,50 | 57,81 | 61,00 | 00:00:00 | | 2000-04-14 | 55,75 | 2.513.300 | 57,38 | 54,44 | 55,75 | 00:00:00 | | 2000-04-17 | 57,62 | 2.263.200 | 57,62 | 54,56 | 55,00 | 00:00:00 | | 2000-04-18 | 55,25 | 2.307.000 | 57,00 | 54,62 | 57,00 | 00:00:00 | | 2000-04-19 | 55,69 | 3.994.400 | 56,00 | 52,81 | 56,00 | 00:00:00 | | 2000-04-20 | 57,13 | 2.760.700 | 57,38 | 54,62 | 55,25 | 00:00:00 | | 2000-04-24 | 58,63 | 1.969.800 | 58,75 | 56,75 | 56,94 | 00:00:00 | | 2000-04-25 | 59,19 | 2.634.000 | 60,00 | 58,12 | 58,56 | 00:00:00 | | 2000-04-26 | 57,69 | 1.662.700 | 59,50 | 56,94 | 59,50 | 00:00:00 | | 2000-04-27 | 58,69 | 2.284.700 | 59,87 | 56,38 | 56,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
