|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 58,69 | 2.284.700 | 59,87 | 56,38 | 56,87 | 00:00:00 | | 2000-04-28 | 57,13 | 1.998.300 | 57,75 | 54,88 | 56,50 | 00:00:00 | | 2000-05-01 | 55,12 | 1.296.600 | 56,50 | 55,12 | 56,00 | 00:00:00 | | 2000-05-02 | 56,12 | 1.276.800 | 56,81 | 54,94 | 55,12 | 00:00:00 | | 2000-05-03 | 55,50 | 1.077.900 | 57,81 | 55,31 | 56,19 | 00:00:00 | | 2000-05-04 | 55,94 | 1.003.600 | 56,06 | 55,25 | 55,75 | 00:00:00 | | 2000-05-05 | 57,13 | 1.157.400 | 58,06 | 55,75 | 56,25 | 00:00:00 | | 2000-05-08 | 57,62 | 1.074.600 | 59,50 | 56,94 | 57,50 | 00:00:00 | | 2000-05-09 | 59,00 | 1.778.100 | 59,44 | 57,69 | 57,75 | 00:00:00 | | 2000-05-10 | 58,19 | 1.895.800 | 59,75 | 58,00 | 58,25 | 00:00:00 | | 2000-05-11 | 60,19 | 2.023.300 | 60,75 | 58,63 | 59,00 | 00:00:00 | | 2000-05-12 | 58,84 | 975.100 | 60,19 | 57,88 | 60,19 | 00:00:00 | | 2000-05-15 | 59,25 | 1.052.100 | 59,75 | 58,63 | 58,75 | 00:00:00 | | 2000-05-16 | 58,06 | 1.190.400 | 59,06 | 57,62 | 59,06 | 00:00:00 | | 2000-05-17 | 58,56 | 857.600 | 58,88 | 57,44 | 58,12 | 00:00:00 | | 2000-05-18 | 59,06 | 915.800 | 59,50 | 57,25 | 57,25 | 00:00:00 | | 2000-05-19 | 56,94 | 1.310.400 | 58,88 | 56,44 | 58,88 | 00:00:00 | | 2000-05-22 | 56,56 | 941.400 | 57,62 | 56,00 | 57,00 | 00:00:00 | | 2000-05-23 | 55,94 | 1.540.600 | 57,38 | 55,69 | 56,56 | 00:00:00 | | 2000-05-24 | 56,62 | 1.759.100 | 57,00 | 55,69 | 55,69 | 00:00:00 | | 2000-05-25 | 56,00 | 1.625.000 | 56,50 | 55,63 | 56,00 | 00:00:00 | | 2000-05-26 | 55,75 | 814.000 | 57,00 | 55,25 | 56,19 | 00:00:00 | | 2000-05-30 | 54,13 | 1.355.500 | 56,25 | 53,81 | 56,12 | 00:00:00 | | 2000-05-31 | 52,63 | 3.700.100 | 54,00 | 51,56 | 53,50 | 00:00:00 | | 2000-06-01 | 53,31 | 2.565.000 | 54,94 | 52,50 | 54,13 | 00:00:00 | | 2000-06-02 | 54,50 | 12.857 | 54,88 | 53,94 | 54,25 | 00:00:00 | | 2000-06-05 | 53,06 | 1.061.200 | 54,62 | 53,06 | 54,62 | 00:00:00 | | 2000-06-06 | 54,56 | 1.213.700 | 54,75 | 52,00 | 52,00 | 00:00:00 | | 2000-06-07 | 57,00 | 2.166.600 | 58,12 | 54,94 | 55,00 | 00:00:00 | | 2000-06-08 | 56,50 | 1.903.800 | 56,81 | 54,50 | 55,75 | 00:00:00 | | 2000-06-09 | 56,88 | 8.718 | 57,56 | 56,75 | 56,88 | 00:00:00 | | 2000-06-12 | 57,44 | 921.200 | 58,56 | 57,00 | 57,00 | 00:00:00 | | 2000-06-13 | 55,56 | 1.828.800 | 57,50 | 54,75 | 57,44 | 00:00:00 | | 2000-06-14 | 57,12 | 1.810.200 | 57,62 | 55,44 | 55,56 | 00:00:00 | | 2000-06-15 | 58,50 | 1.502.500 | 58,81 | 57,31 | 57,31 | 00:00:00 | | 2000-06-16 | 57,88 | 2.148.800 | 58,25 | 57,31 | 58,00 | 00:00:00 | | 2000-06-19 | 57,62 | 985.800 | 58,25 | 57,19 | 57,75 | 00:00:00 | | 2000-06-20 | 57,38 | 1.550.100 | 57,81 | 55,88 | 56,75 | 00:00:00 | | 2000-06-21 | 57,00 | 1.188.000 | 57,56 | 55,56 | 57,25 | 00:00:00 | | 2000-06-22 | 56,00 | 1.412.000 | 57,00 | 55,62 | 57,00 | 00:00:00 | | 2000-06-23 | 55,56 | 1.227.200 | 56,06 | 55,00 | 56,00 | 00:00:00 | | 2000-06-26 | 56,50 | 1.254.600 | 56,88 | 55,56 | 55,62 | 00:00:00 | | 2000-06-27 | 56,94 | 1.895.500 | 57,44 | 56,25 | 56,50 | 00:00:00 | | 2000-06-28 | 56,61 | 1.240.300 | 57,50 | 55,50 | 57,00 | 00:00:00 | | 2000-06-29 | 56,75 | 1.762.000 | 57,44 | 56,06 | 56,56 | 00:00:00 | | 2000-06-30 | 59,88 | 2.184.000 | 59,98 | 56,62 | 56,62 | 00:00:00 | | 2000-07-03 | 59,88 | 864.500 | 60,00 | 58,62 | 59,62 | 00:00:00 | | 2000-07-05 | 59,31 | 1.610.600 | 59,81 | 58,88 | 59,00 | 00:00:00 | | 2000-07-06 | 58,81 | 1.355.900 | 60,25 | 58,75 | 59,88 | 00:00:00 | | 2000-07-07 | 57,19 | 2.124.900 | 57,94 | 56,88 | 57,50 | 00:00:00 | | 2000-07-10 | 55,69 | 1.475.400 | 57,88 | 55,50 | 57,25 | 00:00:00 | | 2000-07-11 | 54,62 | 3.540.900 | 55,94 | 53,56 | 55,75 | 00:00:00 | | 2000-07-12 | 53,00 | 3.512.600 | 54,62 | 52,69 | 54,62 | 00:00:00 | | 2000-07-13 | 53,06 | 5.609.200 | 53,38 | 51,00 | 53,00 | 00:00:00 | | 2000-07-14 | 54,25 | 3.388.200 | 54,62 | 52,38 | 53,19 | 00:00:00 | | 2000-07-17 | 54,94 | 2.348.800 | 55,62 | 52,69 | 53,38 | 00:00:00 | | 2000-07-18 | 54,94 | 1.753.600 | 55,50 | 54,69 | 55,50 | 00:00:00 | | 2000-07-19 | 54,50 | 2.038.800 | 55,19 | 53,06 | 55,00 | 00:00:00 | | 2000-07-20 | 55,38 | 2.373.900 | 56,00 | 54,00 | 55,12 | 00:00:00 | | 2000-07-21 | 56,62 | 2.003.900 | 57,25 | 55,38 | 56,12 | 00:00:00 | | 2000-07-24 | 56,00 | 1.098.500 | 56,94 | 55,62 | 56,56 | 00:00:00 | | 2000-07-25 | 56,31 | 1.701.800 | 57,06 | 55,75 | 56,75 | 00:00:00 | | 2000-07-26 | 55,56 | 1.497.200 | 56,62 | 55,12 | 56,56 | 00:00:00 | | 2000-07-27 | 56,38 | 1.282.100 | 56,62 | 54,75 | 55,81 | 00:00:00 | | 2000-07-28 | 56,00 | 1.309.900 | 57,50 | 55,31 | 57,25 | 00:00:00 | | 2000-07-31 | 55,69 | 1.108.500 | 57,62 | 55,69 | 56,00 | 00:00:00 | | 2000-08-01 | 56,88 | 2.134.600 | 57,75 | 55,31 | 55,62 | 00:00:00 | | 2000-08-02 | 56,56 | 951.800 | 57,38 | 55,38 | 57,12 | 00:00:00 | | 2000-08-03 | 56,38 | 1.179.500 | 57,50 | 56,12 | 56,50 | 00:00:00 | | 2000-08-04 | 55,00 | 936.800 | 56,38 | 54,50 | 56,38 | 00:00:00 | | 2000-08-07 | 53,56 | 2.127.700 | 55,94 | 52,62 | 55,25 | 00:00:00 | | 2000-08-08 | 52,88 | 2.667.400 | 53,75 | 51,62 | 53,75 | 00:00:00 | | 2000-08-09 | 52,12 | 1.357.800 | 53,62 | 51,56 | 52,88 | 00:00:00 | | 2000-08-10 | 53,62 | 1.165.600 | 54,06 | 53,19 | 53,31 | 00:00:00 | | 2000-08-11 | 53,38 | 1.133.600 | 54,44 | 52,56 | 54,38 | 00:00:00 | | 2000-08-14 | 53,94 | 784.300 | 54,25 | 52,75 | 54,25 | 00:00:00 | | 2000-08-15 | 54,00 | 1.175.100 | 54,88 | 53,81 | 54,19 | 00:00:00 | | 2000-08-16 | 53,88 | 1.108.400 | 54,62 | 53,62 | 54,12 | 00:00:00 | | 2000-08-17 | 52,75 | 1.669.000 | 53,94 | 51,62 | 53,94 | 00:00:00 | | 2000-08-18 | 52,38 | 1.764.400 | 52,94 | 51,69 | 52,88 | 00:00:00 | | 2000-08-21 | 52,69 | 1.184.800 | 53,50 | 52,19 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
