|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 49,61 | 1.578.800 | 50,14 | 49,52 | 50,00 | 00:00:00 | | 2005-06-03 | 49,09 | 1.938.200 | 49,58 | 49,00 | 49,36 | 00:00:00 | | 2005-06-06 | 48,96 | 1.922.000 | 49,06 | 48,55 | 48,92 | 00:00:00 | | 2005-06-07 | 49,67 | 2.279.300 | 49,88 | 48,90 | 48,90 | 00:00:00 | | 2005-06-08 | 49,80 | 1.854.100 | 49,99 | 49,47 | 49,65 | 00:00:00 | | 2005-06-09 | 49,70 | 2.047.500 | 49,88 | 49,54 | 49,65 | 00:00:00 | | 2005-06-10 | 49,76 | 1.842.900 | 50,15 | 49,64 | 49,80 | 00:00:00 | | 2005-06-13 | 49,69 | 1.279.600 | 50,12 | 49,53 | 49,70 | 00:00:00 | | 2005-06-14 | 49,65 | 1.273.400 | 49,80 | 49,47 | 49,55 | 00:00:00 | | 2005-06-15 | 49,54 | 1.287.900 | 49,75 | 49,16 | 49,75 | 00:00:00 | | 2005-06-16 | 48,90 | 2.074.400 | 49,51 | 48,88 | 49,45 | 00:00:00 | | 2005-06-17 | 49,33 | 2.903.200 | 49,46 | 48,95 | 49,00 | 00:00:00 | | 2005-06-20 | 50,74 | 3.202.000 | 50,89 | 49,69 | 49,85 | 00:00:00 | | 2005-06-21 | 50,84 | 1.908.800 | 50,86 | 50,28 | 50,65 | 00:00:00 | | 2005-06-22 | 51,20 | 2.208.200 | 51,36 | 50,83 | 51,25 | 00:00:00 | | 2005-06-23 | 51,35 | 2.372.700 | 51,47 | 51,13 | 51,40 | 00:00:00 | | 2005-06-24 | 50,60 | 3.027.300 | 51,49 | 50,31 | 51,40 | 00:00:00 | | 2005-06-27 | 50,15 | 2.512.800 | 50,69 | 49,96 | 50,69 | 00:00:00 | | 2005-06-28 | 50,63 | 2.408.500 | 50,98 | 50,15 | 50,32 | 00:00:00 | | 2005-06-29 | 50,87 | 2.098.600 | 51,07 | 50,57 | 50,57 | 00:00:00 | | 2005-06-30 | 49,91 | 2.559.800 | 50,99 | 49,89 | 50,90 | 00:00:00 | | 2005-07-01 | 50,05 | 1.696.500 | 50,65 | 49,93 | 50,14 | 00:00:00 | | 2005-07-05 | 50,37 | 1.451.600 | 50,63 | 49,73 | 49,90 | 00:00:00 | | 2005-07-06 | 49,55 | 2.451.700 | 50,26 | 49,50 | 50,25 | 00:00:00 | | 2005-07-07 | 49,99 | 3.078.100 | 50,08 | 49,05 | 49,50 | 00:00:00 | | 2005-07-08 | 50,46 | 1.900.100 | 50,48 | 49,78 | 50,12 | 00:00:00 | | 2005-07-11 | 50,42 | 1.578.400 | 50,77 | 50,17 | 50,60 | 00:00:00 | | 2005-07-12 | 50,83 | 1.534.900 | 51,18 | 50,30 | 50,30 | 00:00:00 | | 2005-07-13 | 51,19 | 1.803.500 | 51,47 | 50,90 | 50,93 | 00:00:00 | | 2005-07-14 | 51,26 | 1.554.900 | 51,64 | 51,10 | 51,19 | 00:00:00 | | 2005-07-15 | 51,55 | 1.753.900 | 51,60 | 51,10 | 51,18 | 00:00:00 | | 2005-07-18 | 51,48 | 1.796.200 | 51,91 | 51,46 | 51,55 | 00:00:00 | | 2005-07-19 | 51,43 | 1.272.500 | 51,79 | 51,23 | 51,70 | 00:00:00 | | 2005-07-20 | 51,43 | 1.523.300 | 51,64 | 50,90 | 51,35 | 00:00:00 | | 2005-07-21 | 51,85 | 2.523.900 | 51,91 | 51,05 | 51,42 | 00:00:00 | | 2005-07-22 | 51,98 | 1.764.400 | 52,02 | 51,30 | 51,62 | 00:00:00 | | 2005-07-25 | 51,86 | 1.386.500 | 51,99 | 51,66 | 51,99 | 00:00:00 | | 2005-07-26 | 51,75 | 2.159.100 | 52,23 | 51,68 | 51,78 | 00:00:00 | | 2005-07-27 | 52,00 | 3.121.600 | 52,56 | 52,00 | 52,05 | 00:00:00 | | 2005-07-28 | 53,30 | 3.521.100 | 53,46 | 52,16 | 52,25 | 00:00:00 | | 2005-07-29 | 52,94 | 2.219.500 | 53,48 | 52,90 | 53,40 | 00:00:00 | | 2005-08-01 | 53,05 | 1.889.900 | 53,37 | 52,70 | 53,15 | 00:00:00 | | 2005-08-02 | 52,94 | 1.972.900 | 53,15 | 52,57 | 53,03 | 00:00:00 | | 2005-08-03 | 53,12 | 2.084.400 | 53,79 | 52,85 | 53,79 | 00:00:00 | | 2005-08-04 | 52,38 | 1.775.900 | 53,12 | 52,25 | 53,12 | 00:00:00 | | 2005-08-05 | 52,62 | 1.149.800 | 52,75 | 52,25 | 52,40 | 00:00:00 | | 2005-08-08 | 52,58 | 1.204.800 | 52,91 | 52,41 | 52,80 | 00:00:00 | | 2005-08-09 | 52,63 | 1.318.700 | 52,78 | 52,48 | 52,73 | 00:00:00 | | 2005-08-10 | 52,75 | 1.690.900 | 53,24 | 52,37 | 52,97 | 00:00:00 | | 2005-08-11 | 52,70 | 1.444.400 | 53,00 | 52,54 | 52,75 | 00:00:00 | | 2005-08-12 | 52,80 | 1.600.100 | 52,97 | 52,31 | 52,60 | 00:00:00 | | 2005-08-15 | 52,77 | 997.700 | 52,97 | 52,60 | 52,87 | 00:00:00 | | 2005-08-16 | 52,38 | 873.300 | 52,97 | 52,29 | 52,85 | 00:00:00 | | 2005-08-17 | 51,90 | 1.359.700 | 52,42 | 51,85 | 52,30 | 00:00:00 | | 2005-08-18 | 52,75 | 1.798.600 | 53,00 | 51,85 | 51,87 | 00:00:00 | | 2005-08-19 | 52,12 | 1.689.800 | 52,70 | 52,12 | 52,70 | 00:00:00 | | 2005-08-22 | 52,41 | 1.760.600 | 52,64 | 52,15 | 52,15 | 00:00:00 | | 2005-08-23 | 53,01 | 2.018.000 | 53,24 | 52,40 | 52,45 | 00:00:00 | | 2005-08-24 | 52,65 | 2.911.000 | 53,27 | 52,24 | 52,96 | 00:00:00 | | 2005-08-25 | 52,47 | 1.206.600 | 52,63 | 52,35 | 52,59 | 00:00:00 | | 2005-08-26 | 52,17 | 1.633.400 | 52,43 | 52,01 | 52,43 | 00:00:00 | | 2005-08-29 | 52,84 | 1.167.100 | 53,00 | 51,95 | 51,95 | 00:00:00 | | 2005-08-30 | 52,41 | 1.814.800 | 52,74 | 51,98 | 52,70 | 00:00:00 | | 2005-08-31 | 52,50 | 1.789.300 | 52,59 | 52,00 | 52,41 | 00:00:00 | | 2005-09-01 | 52,64 | 1.389.800 | 52,86 | 52,16 | 52,55 | 00:00:00 | | 2005-09-02 | 52,49 | 1.233.800 | 52,70 | 52,25 | 52,70 | 00:00:00 | | 2005-09-06 | 53,51 | 2.252.200 | 53,64 | 53,00 | 53,18 | 00:00:00 | | 2005-09-07 | 54,06 | 2.759.900 | 54,30 | 53,56 | 53,60 | 00:00:00 | | 2005-09-08 | 53,40 | 2.204.500 | 53,77 | 53,14 | 53,20 | 00:00:00 | | 2005-09-09 | 53,34 | 1.307.900 | 53,70 | 53,27 | 53,60 | 00:00:00 | | 2005-09-12 | 53,10 | 1.164.500 | 53,37 | 52,91 | 53,25 | 00:00:00 | | 2005-09-13 | 52,76 | 1.638.200 | 52,91 | 52,40 | 52,75 | 00:00:00 | | 2005-09-14 | 52,55 | 1.414.700 | 52,87 | 52,32 | 52,57 | 00:00:00 | | 2005-09-15 | 52,99 | 1.477.900 | 53,13 | 52,39 | 52,65 | 00:00:00 | | 2005-09-16 | 53,62 | 2.292.800 | 53,71 | 52,75 | 53,20 | 00:00:00 | | 2005-09-19 | 52,82 | 1.164.400 | 53,55 | 52,51 | 53,43 | 00:00:00 | | 2005-09-20 | 52,59 | 1.564.000 | 53,05 | 52,39 | 52,81 | 00:00:00 | | 2005-09-21 | 51,95 | 2.304.000 | 52,29 | 51,74 | 52,24 | 00:00:00 | | 2005-09-22 | 51,97 | 2.047.000 | 52,11 | 51,33 | 51,70 | 00:00:00 | | 2005-09-23 | 52,08 | 1.184.000 | 52,35 | 51,66 | 52,14 | 00:00:00 | | 2005-09-26 | 51,35 | 1.948.600 | 52,44 | 51,19 | 52,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
