|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 52,01 | 1.992.400 | 52,11 | 50,98 | 51,50 | 00:00:00 | | 2003-03-14 | 52,20 | 1.613.300 | 52,64 | 51,68 | 52,01 | 00:00:00 | | 2003-03-17 | 53,75 | 2.131.000 | 53,90 | 51,90 | 51,90 | 00:00:00 | | 2003-03-18 | 53,45 | 2.037.800 | 53,95 | 53,20 | 53,65 | 00:00:00 | | 2003-03-19 | 54,42 | 1.758.000 | 54,42 | 53,56 | 53,70 | 00:00:00 | | 2003-03-20 | 54,59 | 2.013.600 | 54,77 | 53,76 | 54,20 | 00:00:00 | | 2003-03-21 | 55,75 | 1.728.100 | 55,75 | 54,60 | 55,00 | 00:00:00 | | 2003-03-24 | 54,11 | 1.829.400 | 55,06 | 53,70 | 55,05 | 00:00:00 | | 2003-03-25 | 53,80 | 2.114.200 | 54,11 | 53,40 | 54,00 | 00:00:00 | | 2003-03-26 | 53,79 | 1.336.600 | 54,08 | 53,39 | 53,50 | 00:00:00 | | 2003-03-27 | 54,08 | 1.186.700 | 54,64 | 52,89 | 53,50 | 00:00:00 | | 2003-03-28 | 54,35 | 1.218.200 | 54,54 | 53,65 | 54,08 | 00:00:00 | | 2003-03-31 | 54,44 | 1.407.000 | 55,31 | 53,68 | 54,59 | 00:00:00 | | 2003-04-01 | 55,00 | 2.119.000 | 55,47 | 54,00 | 54,50 | 00:00:00 | | 2003-04-02 | 55,50 | 1.844.600 | 55,80 | 55,05 | 55,30 | 00:00:00 | | 2003-04-03 | 54,54 | 1.670.100 | 55,46 | 54,35 | 55,45 | 00:00:00 | | 2003-04-04 | 54,52 | 1.359.800 | 55,24 | 54,29 | 55,20 | 00:00:00 | | 2003-04-07 | 54,90 | 2.162.700 | 55,95 | 54,84 | 55,75 | 00:00:00 | | 2003-04-08 | 55,16 | 1.125.300 | 55,50 | 54,75 | 54,80 | 00:00:00 | | 2003-04-09 | 55,50 | 1.812.700 | 56,20 | 55,26 | 55,50 | 00:00:00 | | 2003-04-10 | 55,68 | 1.873.000 | 55,95 | 55,05 | 55,55 | 00:00:00 | | 2003-04-11 | 55,52 | 1.023.100 | 56,58 | 55,52 | 56,00 | 00:00:00 | | 2003-04-14 | 56,62 | 1.189.700 | 56,70 | 55,54 | 55,55 | 00:00:00 | | 2003-04-15 | 57,19 | 2.581.400 | 57,63 | 56,50 | 56,62 | 00:00:00 | | 2003-04-16 | 56,35 | 2.337.500 | 57,20 | 56,01 | 57,00 | 00:00:00 | | 2003-04-17 | 55,75 | 4.090.700 | 56,11 | 54,85 | 56,10 | 00:00:00 | | 2003-04-21 | 56,32 | 1.618.700 | 56,47 | 55,91 | 56,00 | 00:00:00 | | 2003-04-22 | 57,30 | 2.401.800 | 57,49 | 56,32 | 56,60 | 00:00:00 | | 2003-04-23 | 57,42 | 2.064.600 | 57,45 | 56,60 | 57,07 | 00:00:00 | | 2003-04-24 | 57,20 | 1.888.300 | 57,50 | 57,10 | 57,32 | 00:00:00 | | 2003-04-25 | 56,68 | 1.494.600 | 57,23 | 56,48 | 57,15 | 00:00:00 | | 2003-04-28 | 57,41 | 1.224.900 | 57,66 | 56,56 | 56,72 | 00:00:00 | | 2003-04-29 | 57,50 | 1.954.300 | 57,73 | 57,04 | 57,25 | 00:00:00 | | 2003-04-30 | 57,17 | 1.845.400 | 57,65 | 57,00 | 57,51 | 00:00:00 | | 2003-05-01 | 56,89 | 1.216.100 | 57,15 | 56,26 | 56,85 | 00:00:00 | | 2003-05-02 | 57,15 | 1.665.900 | 57,15 | 56,23 | 56,89 | 00:00:00 | | 2003-05-05 | 57,60 | 1.697.400 | 57,60 | 56,76 | 57,08 | 00:00:00 | | 2003-05-06 | 57,55 | 2.179.400 | 57,63 | 57,00 | 57,50 | 00:00:00 | | 2003-05-07 | 57,75 | 1.603.800 | 58,00 | 57,30 | 57,30 | 00:00:00 | | 2003-05-08 | 56,98 | 1.769.500 | 57,35 | 56,77 | 57,00 | 00:00:00 | | 2003-05-09 | 57,37 | 1.326.900 | 57,47 | 56,83 | 57,06 | 00:00:00 | | 2003-05-12 | 58,34 | 1.970.100 | 58,34 | 57,07 | 57,33 | 00:00:00 | | 2003-05-13 | 57,39 | 1.747.900 | 58,25 | 57,28 | 58,25 | 00:00:00 | | 2003-05-14 | 57,77 | 1.688.100 | 57,99 | 57,49 | 57,55 | 00:00:00 | | 2003-05-15 | 58,34 | 1.715.900 | 58,51 | 57,60 | 57,77 | 00:00:00 | | 2003-05-16 | 58,57 | 1.485.500 | 58,60 | 58,06 | 58,10 | 00:00:00 | | 2003-05-19 | 58,50 | 1.620.500 | 58,57 | 57,98 | 58,57 | 00:00:00 | | 2003-05-20 | 59,15 | 3.101.800 | 59,31 | 58,75 | 59,00 | 00:00:00 | | 2003-05-21 | 58,45 | 2.567.500 | 59,24 | 58,40 | 59,20 | 00:00:00 | | 2003-05-22 | 58,89 | 1.411.600 | 59,11 | 58,50 | 58,60 | 00:00:00 | | 2003-05-23 | 58,80 | 1.190.500 | 59,00 | 58,51 | 58,85 | 00:00:00 | | 2003-05-27 | 58,89 | 2.123.800 | 59,04 | 58,50 | 58,60 | 00:00:00 | | 2003-05-28 | 58,93 | 1.726.800 | 59,06 | 58,71 | 58,97 | 00:00:00 | | 2003-05-29 | 59,14 | 2.094.000 | 59,45 | 58,65 | 58,65 | 00:00:00 | | 2003-05-30 | 59,62 | 1.739.900 | 59,77 | 59,08 | 59,10 | 00:00:00 | | 2003-06-02 | 59,49 | 1.594.400 | 60,14 | 59,42 | 59,85 | 00:00:00 | | 2003-06-03 | 59,53 | 1.122.400 | 59,81 | 59,28 | 59,50 | 00:00:00 | | 2003-06-04 | 59,30 | 1.723.400 | 59,89 | 59,10 | 59,54 | 00:00:00 | | 2003-06-05 | 59,08 | 1.802.800 | 59,53 | 58,76 | 59,20 | 00:00:00 | | 2003-06-06 | 58,60 | 1.918.700 | 59,35 | 58,42 | 59,10 | 00:00:00 | | 2003-06-09 | 58,77 | 1.622.600 | 59,36 | 58,43 | 58,60 | 00:00:00 | | 2003-06-10 | 58,63 | 2.615.400 | 58,77 | 57,53 | 58,77 | 00:00:00 | | 2003-06-11 | 58,90 | 1.571.400 | 58,93 | 58,47 | 58,50 | 00:00:00 | | 2003-06-12 | 59,76 | 1.464.900 | 59,83 | 58,80 | 59,10 | 00:00:00 | | 2003-06-13 | 59,98 | 2.108.500 | 60,15 | 59,49 | 59,60 | 00:00:00 | | 2003-06-16 | 60,88 | 2.168.100 | 60,88 | 59,91 | 59,92 | 00:00:00 | | 2003-06-17 | 60,65 | 1.964.700 | 60,90 | 60,32 | 60,90 | 00:00:00 | | 2003-06-18 | 60,78 | 1.514.500 | 60,85 | 60,21 | 60,50 | 00:00:00 | | 2003-06-19 | 59,88 | 1.432.500 | 60,99 | 59,86 | 60,72 | 00:00:00 | | 2003-06-20 | 59,91 | 1.912.000 | 60,20 | 59,05 | 60,00 | 00:00:00 | | 2003-06-23 | 59,63 | 1.279.800 | 59,65 | 59,16 | 59,50 | 00:00:00 | | 2003-06-24 | 60,17 | 1.402.900 | 60,31 | 59,33 | 59,45 | 00:00:00 | | 2003-06-25 | 58,75 | 1.982.400 | 59,77 | 58,60 | 59,30 | 00:00:00 | | 2003-06-26 | 58,32 | 2.755.300 | 58,81 | 57,72 | 58,30 | 00:00:00 | | 2003-06-27 | 57,68 | 1.778.800 | 58,54 | 57,50 | 58,00 | 00:00:00 | | 2003-06-30 | 57,95 | 1.911.000 | 58,53 | 57,70 | 57,80 | 00:00:00 | | 2003-07-01 | 58,25 | 2.016.500 | 58,60 | 57,45 | 57,95 | 00:00:00 | | 2003-07-02 | 58,31 | 1.886.600 | 58,58 | 58,20 | 58,50 | 00:00:00 | | 2003-07-03 | 57,86 | 1.199.700 | 58,32 | 57,81 | 58,15 | 00:00:00 | | 2003-07-07 | 58,00 | 2.046.000 | 58,26 | 57,86 | 57,87 | 00:00:00 | | 2003-07-08 | 58,00 | 2.164.600 | 58,17 | 57,30 | 57,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
