Última Hora: "Poluição. Emissões que estão a destruir camada de ozono vêm de duas províncias da China - PÚBLICO" Wed, 22 May 2019 20:21:00 GMT    "Nuno Melo recusa proximidade do Chega e ataca BE, o partido "que mais deplora" - Expresso" Wed, 22 May 2019 14:37:36 GMT    "Arrendamento acessível entra em vigor a 1 de julho - Dinheiro Vivo" Wed, 22 May 2019 10:50:00 GMT    "Polícia Judiciária deteve antigo diretor de Santa Casa da Misericórdia de Ponte de Sor - Observador" Wed, 22 May 2019 20:01:02 GMT    "Casa de luxo de empresário Manuel Martins considerado barracão para as Finanças - Correio da Manhã" Wed, 22 May 2019 20:41:40 GMT    "Europeias: Com Rio chocado, Marques encostou-se aos pesos-pesados - ZAP" Wed, 22 May 2019 12:09:30 GMT    "Legionella em instalações militares da Força Aérea em Alverca - Sol" Wed, 22 May 2019 11:30:30 GMT    "Redes sociais, dinheiro obscuro e o ar de ?tipo normal lá do pub?. Os segredos do regresso explosivo de Nigel Farage - Observador" Wed, 22 May 2019 10:45:56 GMT    "Europeias 2019. Rio indignado com RTP por atribuir vitória ao PS nas europeias com base numa sondagem - PÚBLICO" Wed, 22 May 2019 01:14:00 GMT   "SIC foi à procura de tudo o que está em nome de Berardo - SIC Notícias" Wed, 22 May 2019 19:40:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,210 (+1,000%) Colgate-Palmolive - [Ticker: CL]Gráfico Colgate-Palmolive  Noticias Colgate-Palmolive  Descargar Históricos de Metastock Colgate-Palmolive y Otros  Análisis Técnico Colgate-Palmolive  
Última Transacción63,040Hora de Cotización2018-11-29 - 00:00:00
Variación+0,210 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo63,340Mínimo62,614
Volumen2.383.187Volumen Medio (3m)0
Demanda / Oferta70,800 x 700 - 70,810 x 1.000Yield
Cierre Anterior62,830PER0,00%
Apertura62,720EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0362,091.217.40063,8461,8463,8400:00:00
2000-01-0460,471.179.20061,7860,3461,0900:00:00
2000-01-0558,411.584.70061,0957,6060,5900:00:00
2000-01-0658,292.901.10059,8557,7357,8500:00:00
2000-01-0761,782.785.10062,1557,8558,9700:00:00
2000-01-1063,461.524.80063,4661,5963,3400:00:00
2000-01-1163,771.925.40064,6562,7862,8400:00:00
2000-01-1264,211.166.30064,2762,6563,0900:00:00
2000-01-1364,651.321.50065,5263,6563,9600:00:00
2000-01-1463,152.347.90066,5861,9065,8300:00:00
2000-01-1862,841.451.00063,4661,9062,9000:00:00
2000-01-1961,341.235.10063,0960,9762,8400:00:00
2000-01-2061,781.541.00063,5960,3461,2200:00:00
2000-01-2161,151.821.10063,0960,2263,0900:00:00
2000-01-2460,691.512.40063,0060,5062,7500:00:00
2000-01-2559,62964.50061,8159,2561,7500:00:00
2000-01-2660,19684.00060,6258,9459,7500:00:00
2000-01-2760,311.037.60061,3159,7559,7500:00:00
2000-01-2859,501.569.20061,1258,5060,5600:00:00
2000-01-3159,251.705.90059,6958,5058,7500:00:00
2000-02-0159,621.545.40060,1958,4459,2500:00:00
2000-02-0261,311.505.20061,6359,7560,5000:00:00
2000-02-0360,002.134.30061,7558,3761,0000:00:00
2000-02-0456,253.248.90059,5655,0059,5000:00:00
2000-02-0756,382.953.10056,8153,5656,2500:00:00
2000-02-0858,692.727.80059,3856,3856,3800:00:00
2000-02-0958,192.217.70059,7557,5059,7500:00:00
2000-02-1057,501.222.20058,5057,3858,2500:00:00
2000-02-1155,881.650.60057,6255,6357,6200:00:00
2000-02-1454,001.981.00055,9453,0055,9400:00:00
2000-02-1555,692.154.60055,8153,8154,7500:00:00
2000-02-1655,371.533.00056,7555,1255,8800:00:00
2000-02-1753,941.341.10056,0053,5055,6300:00:00
2000-02-1853,062.094.80054,8852,0052,5000:00:00
2000-02-2252,371.555.50053,9450,6953,0600:00:00
2000-02-2351,3815.31451,9450,9451,8800:00:00
2000-02-2449,062.476.70051,6247,8750,7500:00:00
2000-02-2548,252.965.60049,7548,0049,1900:00:00
2000-02-2851,002.658.70051,3148,0048,8800:00:00
2000-02-2952,192.485.90053,5050,6251,2500:00:00
2000-03-0153,001.744.80053,6251,5052,2500:00:00
2000-03-0252,631.545.20053,3852,5053,2500:00:00
2000-03-0354,881.433.10055,1252,5652,6300:00:00
2000-03-0652,811.119.80055,0052,6355,0000:00:00
2000-03-0746,758.371.60049,7545,7546,0000:00:00
2000-03-0843,947.935.90047,8742,3847,1200:00:00
2000-03-0944,002.620.20044,3843,0043,7500:00:00
2000-03-1042,754.007.10044,0040,8844,0000:00:00
2000-03-1343,372.873.00044,1940,5040,5000:00:00
2000-03-1443,191.592.70043,5642,0042,2500:00:00
2000-03-1551,815.907.90054,0043,7543,8800:00:00
2000-03-1651,254.772.70052,3749,7551,8100:00:00
2000-03-1749,942.542.40051,9449,8150,2500:00:00
2000-03-2050,251.862.50051,0049,1249,9400:00:00
2000-03-2150,312.091.20051,5049,7549,8800:00:00
2000-03-2250,562.494.20050,9448,5049,8800:00:00
2000-03-2353,122.958.70054,0050,0050,1900:00:00
2000-03-2454,382.321.50056,0053,1953,1900:00:00
2000-03-2754,191.674.30055,5053,9455,0000:00:00
2000-03-2856,872.148.10056,8753,3853,3800:00:00
2000-03-2956,442.174.60057,6255,6957,0000:00:00
2000-03-3056,192.882.50056,4454,5655,2500:00:00
2000-03-3156,382.154.00058,3755,9456,3800:00:00
2000-04-0360,501.881.80060,8856,4456,6200:00:00
2000-04-0460,692.891.70061,6359,2560,0000:00:00
2000-04-0558,441.709.80061,7558,2560,3800:00:00
2000-04-0659,001.534.00060,0057,0058,5600:00:00
2000-04-0759,311.256.00060,0058,7559,0000:00:00
2000-04-1060,252.181.30060,8857,8858,0000:00:00
2000-04-1162,622.503.30062,8760,7560,8800:00:00
2000-04-1262,003.077.40065,2561,8862,6200:00:00
2000-04-1359,002.924.50061,5057,8161,0000:00:00
2000-04-1455,752.513.30057,3854,4455,7500:00:00
2000-04-1757,622.263.20057,6254,5655,0000:00:00
2000-04-1855,252.307.00057,0054,6257,0000:00:00
2000-04-1955,693.994.40056,0052,8156,0000:00:00
2000-04-2057,132.760.70057,3854,6255,2500:00:00
2000-04-2458,631.969.80058,7556,7556,9400:00:00
2000-04-2559,192.634.00060,0058,1258,5600:00:00
2000-04-2657,691.662.70059,5056,9459,5000:00:00
2000-04-2758,692.284.70059,8756,3856,8700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters