|
 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 | | 2006-01-20 | 53,70 | 4.095.200 | 54,94 | 53,52 | 54,85 | 00:00:00 | | 2006-01-23 | 53,92 | 2.340.200 | 54,29 | 53,63 | 53,90 | 00:00:00 | | 2006-01-24 | 53,75 | 1.866.400 | 54,08 | 53,41 | 53,72 | 00:00:00 | | 2006-01-25 | 55,65 | 4.307.500 | 55,80 | 54,66 | 54,74 | 00:00:00 | | 2006-01-26 | 54,61 | 3.169.300 | 55,80 | 54,39 | 55,78 | 00:00:00 | | 2006-01-27 | 55,99 | 3.058.700 | 56,10 | 55,10 | 56,00 | 00:00:00 | | 2006-01-30 | 55,35 | 1.921.300 | 56,10 | 55,30 | 56,07 | 00:00:00 | | 2006-01-31 | 54,89 | 3.779.600 | 55,18 | 54,44 | 55,00 | 00:00:00 | | 2006-02-01 | 55,30 | 2.023.900 | 55,42 | 54,80 | 54,80 | 00:00:00 | | 2006-02-02 | 54,84 | 2.433.100 | 55,30 | 54,78 | 55,30 | 00:00:00 | | 2006-02-03 | 54,54 | 1.499.500 | 54,89 | 54,33 | 54,45 | 00:00:00 | | 2006-02-06 | 54,15 | 1.415.200 | 54,39 | 53,99 | 54,20 | 00:00:00 | | 2006-02-07 | 53,82 | 1.626.100 | 54,10 | 53,59 | 54,00 | 00:00:00 | | 2006-02-08 | 53,88 | 1.317.000 | 54,18 | 53,56 | 53,72 | 00:00:00 | | 2006-02-09 | 53,76 | 1.537.200 | 54,27 | 53,64 | 53,68 | 00:00:00 | | 2006-02-10 | 54,02 | 1.476.500 | 54,28 | 53,76 | 53,85 | 00:00:00 | | 2006-02-13 | 54,09 | 1.185.200 | 54,13 | 53,70 | 54,00 | 00:00:00 | | 2006-02-14 | 54,25 | 1.360.800 | 54,45 | 54,00 | 54,16 | 00:00:00 | | 2006-02-15 | 54,51 | 1.626.100 | 54,60 | 53,71 | 54,27 | 00:00:00 | | 2006-02-16 | 54,81 | 1.222.700 | 54,81 | 54,35 | 54,50 | 00:00:00 | | 2006-02-17 | 54,80 | 1.606.900 | 54,90 | 54,50 | 54,77 | 00:00:00 | | 2006-02-21 | 54,32 | 1.370.000 | 54,59 | 54,23 | 54,50 | 00:00:00 | | 2006-02-22 | 54,57 | 1.460.500 | 54,98 | 54,02 | 54,17 | 00:00:00 | | 2006-02-23 | 54,65 | 1.477.300 | 54,99 | 54,25 | 54,35 | 00:00:00 | | 2006-02-24 | 54,62 | 1.503.300 | 55,00 | 54,50 | 54,80 | 00:00:00 | | 2006-02-27 | 55,43 | 1.725.900 | 55,53 | 54,30 | 54,37 | 00:00:00 | | 2006-02-28 | 54,48 | 1.811.400 | 55,74 | 54,45 | 55,30 | 00:00:00 | | 2006-03-01 | 54,77 | 1.126.300 | 54,95 | 54,49 | 54,68 | 00:00:00 | | 2006-03-02 | 54,51 | 980.800 | 54,74 | 54,10 | 54,55 | 00:00:00 | | 2006-03-03 | 54,86 | 1.369.200 | 55,29 | 54,34 | 54,36 | 00:00:00 | | 2006-03-06 | 54,30 | 1.200.400 | 54,98 | 54,12 | 54,73 | 00:00:00 | | 2006-03-07 | 54,64 | 1.496.600 | 54,85 | 54,02 | 54,07 | 00:00:00 | | 2006-03-08 | 56,54 | 3.572.700 | 56,56 | 54,72 | 54,75 | 00:00:00 | | 2006-03-09 | 57,28 | 4.358.400 | 57,67 | 56,02 | 56,25 | 00:00:00 | | 2006-03-10 | 57,72 | 2.510.700 | 58,00 | 57,15 | 57,50 | 00:00:00 | | 2006-03-13 | 57,81 | 1.958.800 | 58,29 | 57,68 | 58,00 | 00:00:00 | | 2006-03-14 | 56,65 | 4.526.000 | 57,34 | 56,42 | 57,32 | 00:00:00 | | 2006-03-15 | 56,67 | 2.050.700 | 57,17 | 56,58 | 56,65 | 00:00:00 | | 2006-03-16 | 56,65 | 2.832.900 | 57,08 | 56,31 | 56,70 | 00:00:00 | | 2006-03-17 | 56,69 | 1.997.100 | 56,89 | 56,37 | 56,88 | 00:00:00 | | 2006-03-20 | 57,00 | 1.541.200 | 57,09 | 56,81 | 56,94 | 00:00:00 | | 2006-03-21 | 57,58 | 2.076.800 | 57,89 | 57,00 | 57,00 | 00:00:00 | | 2006-03-22 | 58,02 | 1.659.100 | 58,09 | 56,89 | 56,89 | 00:00:00 | | 2006-03-23 | 57,34 | 1.701.700 | 57,85 | 56,90 | 57,80 | 00:00:00 | | 2006-03-24 | 57,80 | 1.812.700 | 57,81 | 57,03 | 57,30 | 00:00:00 | | 2006-03-27 | 57,77 | 1.288.300 | 58,10 | 57,62 | 57,87 | 00:00:00 | | 2006-03-28 | 57,21 | 2.190.200 | 58,00 | 57,10 | 58,00 | 00:00:00 | | 2006-03-29 | 57,66 | 2.343.300 | 57,99 | 57,02 | 57,46 | 00:00:00 | | 2006-03-30 | 58,28 | 2.455.200 | 58,41 | 57,20 | 57,41 | 00:00:00 | | 2006-03-31 | 57,10 | 2.637.500 | 58,20 | 57,10 | 58,02 | 00:00:00 | | 2006-04-03 | 57,83 | 2.222.100 | 58,44 | 57,31 | 57,50 | 00:00:00 | | 2006-04-04 | 57,87 | 1.782.200 | 58,13 | 57,59 | 58,10 | 00:00:00 | | 2006-04-05 | 57,98 | 1.696.100 | 58,16 | 57,72 | 58,00 | 00:00:00 | | 2006-04-06 | 58,03 | 1.338.600 | 58,17 | 57,70 | 57,98 | 00:00:00 | | 2006-04-07 | 57,55 | 1.581.900 | 58,11 | 57,47 | 58,03 | 00:00:00 | | 2006-04-10 | 57,80 | 1.108.700 | 57,91 | 57,15 | 57,30 | 00:00:00 | | 2006-04-11 | 57,06 | 2.066.800 | 57,72 | 56,81 | 57,55 | 00:00:00 | | 2006-04-12 | 56,88 | 1.271.400 | 57,40 | 56,82 | 57,20 | 00:00:00 | | 2006-04-13 | 56,60 | 1.596.300 | 56,72 | 56,21 | 56,40 | 00:00:00 | | 2006-04-17 | 56,26 | 1.464.800 | 56,72 | 56,00 | 56,50 | 00:00:00 | | 2006-04-18 | 56,74 | 1.524.600 | 56,82 | 56,20 | 56,28 | 00:00:00 | | 2006-04-19 | 56,93 | 1.212.200 | 57,00 | 56,44 | 56,67 | 00:00:00 | | 2006-04-20 | 56,94 | 1.740.400 | 57,45 | 56,61 | 56,61 | 00:00:00 | | 2006-04-21 | 56,86 | 1.717.800 | 57,34 | 56,55 | 57,30 | 00:00:00 | | 2006-04-24 | 57,34 | 1.804.800 | 57,93 | 57,03 | 57,09 | 00:00:00 | | 2006-04-25 | 57,35 | 2.170.700 | 57,90 | 57,25 | 57,60 | 00:00:00 | | 2006-04-26 | 58,95 | 3.816.100 | 59,27 | 58,00 | 58,05 | 00:00:00 | | 2006-04-27 | 59,44 | 3.324.200 | 59,74 | 58,89 | 59,74 | 00:00:00 | | 2006-04-28 | 59,12 | 3.210.500 | 59,28 | 58,60 | 59,05 | 00:00:00 | | 2006-05-01 | 58,75 | 2.177.400 | 59,40 | 58,58 | 59,25 | 00:00:00 | | 2006-05-02 | 59,38 | 2.348.600 | 59,69 | 58,89 | 58,95 | 00:00:00 | | 2006-05-03 | 59,35 | 2.030.900 | 59,46 | 58,28 | 58,94 | 00:00:00 | | 2006-05-04 | 59,79 | 2.072.300 | 60,00 | 59,10 | 59,10 | 00:00:00 | | 2006-05-05 | 60,33 | 2.249.300 | 60,62 | 59,40 | 59,79 | 00:00:00 | | 2006-05-08 | 60,81 | 2.170.700 | 61,00 | 60,15 | 60,15 | 00:00:00 | | 2006-05-09 | 60,07 | 1.971.500 | 60,93 | 59,46 | 60,62 | 00:00:00 | | 2006-05-10 | 59,49 | 2.020.400 | 59,96 | 59,40 | 59,90 | 00:00:00 | | 2006-05-11 | 59,07 | 2.385.900 | 59,53 | 58,47 | 59,47 | 00:00:00 | | 2006-05-12 | 59,24 | 2.734.800 | 59,58 | 59,02 | 59,13 | 00:00:00 | | 2006-05-15 | 59,65 | 2.364.100 | 59,67 | 58,81 | 59,10 | 00:00:00 | | 2006-05-16 | 60,60 | 4.134.900 | 60,90 | 59,94 | 60,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
