|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 55,00 | 1.629.900 | 55,85 | 55,00 | 55,45 | 00:00:00 | | 2004-02-26 | 55,47 | 1.453.200 | 55,58 | 54,95 | 54,98 | 00:00:00 | | 2004-02-27 | 55,45 | 2.208.800 | 55,76 | 55,16 | 55,55 | 00:00:00 | | 2004-03-01 | 56,24 | 1.661.900 | 56,35 | 55,55 | 55,65 | 00:00:00 | | 2004-03-02 | 56,13 | 1.858.900 | 56,20 | 55,78 | 56,10 | 00:00:00 | | 2004-03-03 | 56,31 | 1.459.900 | 56,38 | 55,82 | 55,85 | 00:00:00 | | 2004-03-04 | 56,04 | 1.106.100 | 56,39 | 55,96 | 56,35 | 00:00:00 | | 2004-03-05 | 56,35 | 1.290.400 | 56,50 | 55,48 | 55,94 | 00:00:00 | | 2004-03-08 | 56,52 | 1.341.200 | 56,78 | 56,18 | 56,28 | 00:00:00 | | 2004-03-09 | 56,26 | 1.689.500 | 56,64 | 56,02 | 56,30 | 00:00:00 | | 2004-03-10 | 56,55 | 2.488.000 | 57,25 | 56,45 | 56,55 | 00:00:00 | | 2004-03-11 | 54,90 | 2.834.100 | 56,30 | 54,75 | 56,10 | 00:00:00 | | 2004-03-12 | 54,92 | 2.154.600 | 55,14 | 54,66 | 54,82 | 00:00:00 | | 2004-03-15 | 54,48 | 1.583.700 | 54,95 | 54,37 | 54,95 | 00:00:00 | | 2004-03-16 | 54,66 | 2.108.100 | 55,01 | 54,44 | 54,55 | 00:00:00 | | 2004-03-17 | 55,00 | 1.913.400 | 55,18 | 54,62 | 54,75 | 00:00:00 | | 2004-03-18 | 55,00 | 1.546.200 | 55,46 | 54,71 | 55,00 | 00:00:00 | | 2004-03-19 | 54,75 | 2.120.800 | 55,10 | 54,70 | 55,00 | 00:00:00 | | 2004-03-22 | 53,65 | 1.917.800 | 54,79 | 53,50 | 54,75 | 00:00:00 | | 2004-03-23 | 52,99 | 3.236.500 | 53,62 | 52,90 | 53,55 | 00:00:00 | | 2004-03-24 | 52,80 | 2.223.900 | 53,26 | 52,65 | 52,85 | 00:00:00 | | 2004-03-25 | 54,91 | 3.631.800 | 55,05 | 53,36 | 53,50 | 00:00:00 | | 2004-03-26 | 54,72 | 1.196.500 | 55,10 | 54,70 | 55,03 | 00:00:00 | | 2004-03-29 | 55,35 | 1.448.500 | 55,38 | 54,35 | 54,55 | 00:00:00 | | 2004-03-30 | 56,05 | 1.982.900 | 56,15 | 55,27 | 55,30 | 00:00:00 | | 2004-03-31 | 55,10 | 2.494.200 | 55,85 | 54,85 | 55,85 | 00:00:00 | | 2004-04-01 | 54,92 | 1.657.400 | 55,15 | 54,80 | 55,15 | 00:00:00 | | 2004-04-02 | 55,62 | 1.432.500 | 55,86 | 54,98 | 54,98 | 00:00:00 | | 2004-04-05 | 54,84 | 1.467.300 | 55,50 | 54,59 | 55,50 | 00:00:00 | | 2004-04-06 | 54,98 | 1.983.900 | 55,08 | 54,37 | 54,45 | 00:00:00 | | 2004-04-07 | 54,36 | 1.627.200 | 54,86 | 54,13 | 54,65 | 00:00:00 | | 2004-04-08 | 54,27 | 1.564.800 | 54,95 | 54,08 | 54,55 | 00:00:00 | | 2004-04-12 | 53,98 | 1.355.900 | 54,35 | 53,86 | 54,30 | 00:00:00 | | 2004-04-13 | 53,56 | 2.276.500 | 54,27 | 53,27 | 54,00 | 00:00:00 | | 2004-04-14 | 54,85 | 3.170.300 | 54,97 | 53,41 | 53,50 | 00:00:00 | | 2004-04-15 | 55,50 | 1.886.800 | 55,66 | 54,90 | 55,05 | 00:00:00 | | 2004-04-16 | 55,75 | 1.372.000 | 55,95 | 55,54 | 55,80 | 00:00:00 | | 2004-04-19 | 56,31 | 2.281.200 | 56,35 | 55,79 | 56,00 | 00:00:00 | | 2004-04-20 | 56,61 | 2.419.600 | 56,99 | 56,35 | 56,45 | 00:00:00 | | 2004-04-21 | 56,25 | 3.433.100 | 57,47 | 55,99 | 57,00 | 00:00:00 | | 2004-04-22 | 56,42 | 2.219.200 | 56,55 | 55,53 | 56,10 | 00:00:00 | | 2004-04-23 | 56,64 | 1.474.700 | 56,80 | 55,99 | 56,22 | 00:00:00 | | 2004-04-26 | 57,06 | 3.309.300 | 57,25 | 56,53 | 56,89 | 00:00:00 | | 2004-04-27 | 57,02 | 1.781.200 | 57,13 | 56,90 | 57,00 | 00:00:00 | | 2004-04-28 | 56,40 | 1.748.900 | 56,87 | 56,25 | 56,87 | 00:00:00 | | 2004-04-29 | 57,85 | 2.468.900 | 58,15 | 56,41 | 56,54 | 00:00:00 | | 2004-04-30 | 57,88 | 2.580.600 | 58,48 | 57,77 | 58,15 | 00:00:00 | | 2004-05-03 | 58,92 | 2.076.400 | 58,97 | 57,79 | 57,89 | 00:00:00 | | 2004-05-04 | 58,73 | 2.862.500 | 59,00 | 58,23 | 58,67 | 00:00:00 | | 2004-05-05 | 58,58 | 1.738.200 | 58,76 | 58,16 | 58,56 | 00:00:00 | | 2004-05-06 | 58,49 | 1.757.900 | 58,67 | 57,78 | 58,30 | 00:00:00 | | 2004-05-07 | 57,63 | 1.607.900 | 58,60 | 57,39 | 58,34 | 00:00:00 | | 2004-05-10 | 57,01 | 1.770.800 | 57,88 | 56,87 | 57,45 | 00:00:00 | | 2004-05-11 | 57,07 | 1.698.100 | 57,31 | 56,35 | 57,31 | 00:00:00 | | 2004-05-12 | 56,91 | 1.440.100 | 57,10 | 56,34 | 56,87 | 00:00:00 | | 2004-05-13 | 55,99 | 2.032.700 | 57,16 | 55,89 | 56,93 | 00:00:00 | | 2004-05-14 | 55,75 | 2.467.600 | 56,35 | 55,15 | 55,95 | 00:00:00 | | 2004-05-17 | 56,17 | 1.584.900 | 56,80 | 55,48 | 55,50 | 00:00:00 | | 2004-05-18 | 56,15 | 1.076.000 | 56,65 | 55,99 | 56,35 | 00:00:00 | | 2004-05-19 | 55,91 | 1.300.200 | 56,54 | 55,91 | 56,25 | 00:00:00 | | 2004-05-20 | 55,97 | 1.251.400 | 56,20 | 55,51 | 55,75 | 00:00:00 | | 2004-05-21 | 57,23 | 2.151.700 | 57,56 | 56,20 | 56,50 | 00:00:00 | | 2004-05-24 | 56,80 | 1.426.000 | 57,77 | 56,76 | 57,48 | 00:00:00 | | 2004-05-25 | 57,16 | 1.699.200 | 57,30 | 56,37 | 56,82 | 00:00:00 | | 2004-05-26 | 57,89 | 1.481.900 | 58,00 | 56,81 | 57,16 | 00:00:00 | | 2004-05-27 | 57,52 | 1.896.200 | 58,52 | 57,51 | 57,89 | 00:00:00 | | 2004-05-28 | 57,20 | 1.336.000 | 57,58 | 57,01 | 57,58 | 00:00:00 | | 2004-06-01 | 57,54 | 1.318.300 | 57,63 | 56,88 | 57,28 | 00:00:00 | | 2004-06-02 | 57,42 | 1.100.900 | 57,97 | 57,09 | 57,79 | 00:00:00 | | 2004-06-03 | 57,05 | 1.310.200 | 57,39 | 57,00 | 57,12 | 00:00:00 | | 2004-06-04 | 56,92 | 1.580.800 | 57,42 | 56,56 | 57,31 | 00:00:00 | | 2004-06-07 | 57,60 | 1.074.400 | 57,60 | 56,93 | 56,93 | 00:00:00 | | 2004-06-08 | 57,77 | 1.304.800 | 57,85 | 57,06 | 57,25 | 00:00:00 | | 2004-06-09 | 58,11 | 1.444.400 | 58,24 | 57,75 | 57,78 | 00:00:00 | | 2004-06-10 | 58,15 | 1.015.200 | 58,24 | 57,84 | 57,91 | 00:00:00 | | 2004-06-14 | 58,10 | 1.207.600 | 58,12 | 57,77 | 57,80 | 00:00:00 | | 2004-06-15 | 58,19 | 1.126.500 | 58,38 | 57,99 | 58,17 | 00:00:00 | | 2004-06-16 | 58,47 | 1.122.100 | 58,50 | 58,18 | 58,25 | 00:00:00 | | 2004-06-17 | 58,35 | 1.397.100 | 58,90 | 58,26 | 58,34 | 00:00:00 | | 2004-06-18 | 58,38 | 847.300 | 58,72 | 58,15 | 58,36 | 00:00:00 | | 2004-06-21 | 58,28 | 895.900 | 58,50 | 58,15 | 58,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
