|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 52,22 | 4.636.700 | 52,30 | 50,95 | 51,00 | 00:00:00 | | 2003-10-30 | 51,62 | 3.493.300 | 53,00 | 51,40 | 52,30 | 00:00:00 | | 2003-10-31 | 53,19 | 4.302.900 | 53,46 | 52,43 | 52,60 | 00:00:00 | | 2003-11-03 | 53,15 | 2.162.300 | 53,73 | 53,09 | 53,25 | 00:00:00 | | 2003-11-04 | 53,30 | 2.941.600 | 53,60 | 53,15 | 53,25 | 00:00:00 | | 2003-11-05 | 52,37 | 3.487.800 | 53,58 | 52,24 | 53,45 | 00:00:00 | | 2003-11-06 | 52,29 | 2.666.400 | 52,51 | 51,95 | 52,50 | 00:00:00 | | 2003-11-07 | 52,10 | 2.599.400 | 53,00 | 52,01 | 52,25 | 00:00:00 | | 2003-11-10 | 51,94 | 1.713.000 | 52,58 | 51,75 | 52,35 | 00:00:00 | | 2003-11-11 | 52,33 | 2.309.700 | 52,33 | 51,94 | 51,94 | 00:00:00 | | 2003-11-12 | 52,72 | 2.904.000 | 52,93 | 52,15 | 52,25 | 00:00:00 | | 2003-11-13 | 52,80 | 2.216.900 | 53,00 | 52,33 | 52,65 | 00:00:00 | | 2003-11-14 | 52,10 | 2.290.900 | 52,90 | 52,06 | 52,84 | 00:00:00 | | 2003-11-17 | 52,10 | 2.696.700 | 52,41 | 50,75 | 52,11 | 00:00:00 | | 2003-11-18 | 51,43 | 2.745.900 | 52,22 | 51,39 | 52,05 | 00:00:00 | | 2003-11-19 | 51,70 | 3.531.100 | 52,05 | 51,30 | 51,35 | 00:00:00 | | 2003-11-20 | 51,77 | 2.903.800 | 52,09 | 51,50 | 51,50 | 00:00:00 | | 2003-11-21 | 51,87 | 1.543.500 | 52,00 | 51,53 | 51,95 | 00:00:00 | | 2003-11-24 | 52,45 | 2.393.200 | 52,49 | 51,98 | 52,10 | 00:00:00 | | 2003-11-25 | 52,42 | 2.675.900 | 52,94 | 52,30 | 52,45 | 00:00:00 | | 2003-11-26 | 52,34 | 1.994.800 | 52,49 | 52,10 | 52,42 | 00:00:00 | | 2003-11-28 | 52,50 | 689.800 | 52,81 | 52,30 | 52,35 | 00:00:00 | | 2003-12-01 | 52,90 | 2.270.100 | 53,20 | 52,59 | 52,60 | 00:00:00 | | 2003-12-02 | 53,04 | 1.798.000 | 53,19 | 52,77 | 52,87 | 00:00:00 | | 2003-12-03 | 53,00 | 3.367.700 | 53,39 | 52,67 | 53,03 | 00:00:00 | | 2003-12-04 | 53,70 | 3.363.800 | 53,71 | 53,05 | 53,06 | 00:00:00 | | 2003-12-05 | 53,86 | 2.313.100 | 54,00 | 53,47 | 53,50 | 00:00:00 | | 2003-12-08 | 53,59 | 2.319.100 | 53,85 | 53,15 | 53,80 | 00:00:00 | | 2003-12-09 | 52,93 | 3.722.700 | 53,78 | 52,87 | 53,60 | 00:00:00 | | 2003-12-10 | 52,61 | 2.467.200 | 53,00 | 52,35 | 52,94 | 00:00:00 | | 2003-12-11 | 52,60 | 2.022.700 | 52,90 | 52,45 | 52,50 | 00:00:00 | | 2003-12-12 | 53,61 | 1.684.100 | 53,85 | 52,67 | 52,95 | 00:00:00 | | 2003-12-15 | 53,56 | 1.841.800 | 53,93 | 53,33 | 53,75 | 00:00:00 | | 2003-12-16 | 53,16 | 2.687.700 | 53,71 | 52,91 | 53,57 | 00:00:00 | | 2003-12-17 | 53,88 | 2.887.900 | 53,92 | 53,20 | 53,30 | 00:00:00 | | 2003-12-18 | 50,30 | 16.102.600 | 52,90 | 49,85 | 52,50 | 00:00:00 | | 2003-12-19 | 49,19 | 9.962.100 | 50,15 | 48,56 | 49,80 | 00:00:00 | | 2003-12-22 | 49,13 | 4.786.300 | 49,89 | 48,92 | 49,20 | 00:00:00 | | 2003-12-23 | 49,34 | 3.004.100 | 49,43 | 49,02 | 49,30 | 00:00:00 | | 2003-12-24 | 49,17 | 1.482.400 | 49,36 | 49,00 | 49,25 | 00:00:00 | | 2003-12-26 | 49,30 | 980.900 | 49,35 | 49,03 | 49,17 | 00:00:00 | | 2003-12-29 | 49,98 | 2.283.700 | 49,98 | 49,15 | 49,15 | 00:00:00 | | 2003-12-30 | 49,91 | 2.199.700 | 50,20 | 49,65 | 49,98 | 00:00:00 | | 2003-12-31 | 50,05 | 2.752.700 | 50,23 | 49,91 | 49,91 | 00:00:00 | | 2004-01-02 | 49,62 | 2.015.900 | 50,10 | 49,42 | 49,95 | 00:00:00 | | 2004-01-05 | 50,05 | 5.042.300 | 50,08 | 49,65 | 49,82 | 00:00:00 | | 2004-01-06 | 50,38 | 4.664.200 | 50,54 | 49,87 | 50,00 | 00:00:00 | | 2004-01-07 | 50,65 | 4.198.900 | 50,77 | 50,42 | 50,50 | 00:00:00 | | 2004-01-08 | 50,77 | 2.552.900 | 50,93 | 50,52 | 50,68 | 00:00:00 | | 2004-01-09 | 50,49 | 3.769.600 | 50,95 | 50,35 | 50,53 | 00:00:00 | | 2004-01-12 | 50,36 | 3.255.600 | 50,64 | 50,10 | 50,58 | 00:00:00 | | 2004-01-13 | 50,58 | 3.453.100 | 50,90 | 50,27 | 50,75 | 00:00:00 | | 2004-01-14 | 50,42 | 3.570.100 | 50,92 | 50,08 | 50,85 | 00:00:00 | | 2004-01-15 | 51,05 | 3.837.900 | 51,13 | 50,40 | 50,52 | 00:00:00 | | 2004-01-16 | 51,23 | 2.071.800 | 51,50 | 51,02 | 51,45 | 00:00:00 | | 2004-01-20 | 51,08 | 3.440.200 | 51,72 | 50,90 | 51,50 | 00:00:00 | | 2004-01-21 | 51,45 | 2.501.000 | 51,49 | 51,23 | 51,30 | 00:00:00 | | 2004-01-22 | 51,24 | 2.232.800 | 51,58 | 50,76 | 51,58 | 00:00:00 | | 2004-01-23 | 50,99 | 1.641.700 | 51,60 | 50,95 | 51,33 | 00:00:00 | | 2004-01-26 | 51,39 | 3.465.500 | 51,50 | 51,17 | 51,35 | 00:00:00 | | 2004-01-27 | 51,26 | 3.110.800 | 51,70 | 51,22 | 51,45 | 00:00:00 | | 2004-01-28 | 50,85 | 3.737.900 | 51,20 | 50,79 | 51,05 | 00:00:00 | | 2004-01-29 | 51,95 | 3.183.000 | 52,00 | 51,00 | 51,05 | 00:00:00 | | 2004-01-30 | 51,27 | 3.042.400 | 52,25 | 51,16 | 52,22 | 00:00:00 | | 2004-02-02 | 50,34 | 4.899.000 | 51,33 | 50,00 | 51,28 | 00:00:00 | | 2004-02-03 | 51,85 | 5.636.700 | 52,10 | 49,88 | 50,34 | 00:00:00 | | 2004-02-04 | 53,76 | 6.961.000 | 54,16 | 52,10 | 52,40 | 00:00:00 | | 2004-02-05 | 54,62 | 4.032.000 | 54,71 | 53,83 | 54,00 | 00:00:00 | | 2004-02-06 | 54,80 | 4.712.800 | 55,02 | 54,52 | 54,65 | 00:00:00 | | 2004-02-09 | 54,92 | 2.294.300 | 55,00 | 54,30 | 54,96 | 00:00:00 | | 2004-02-10 | 55,00 | 3.326.600 | 55,75 | 55,00 | 55,07 | 00:00:00 | | 2004-02-11 | 55,07 | 3.161.000 | 55,28 | 54,85 | 55,25 | 00:00:00 | | 2004-02-12 | 55,06 | 1.341.600 | 55,25 | 55,00 | 55,03 | 00:00:00 | | 2004-02-13 | 55,03 | 1.199.300 | 55,75 | 55,01 | 55,06 | 00:00:00 | | 2004-02-17 | 55,35 | 1.872.800 | 55,58 | 55,25 | 55,40 | 00:00:00 | | 2004-02-18 | 55,50 | 1.319.700 | 55,60 | 55,34 | 55,60 | 00:00:00 | | 2004-02-19 | 56,50 | 3.090.500 | 56,90 | 55,61 | 55,65 | 00:00:00 | | 2004-02-20 | 56,05 | 2.449.700 | 57,04 | 55,91 | 56,65 | 00:00:00 | | 2004-02-23 | 56,01 | 2.353.300 | 56,17 | 55,73 | 56,06 | 00:00:00 | | 2004-02-24 | 55,22 | 2.561.700 | 55,95 | 55,10 | 55,86 | 00:00:00 | | 2004-02-25 | 55,00 | 1.629.900 | 55,85 | 55,00 | 55,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
