|
 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 | | 2000-12-13 | 58,15 | 1.498.900 | 58,81 | 57,80 | 58,80 | 00:00:00 | | 2000-12-14 | 57,76 | 1.544.000 | 58,00 | 57,25 | 57,25 | 00:00:00 | | 2000-12-15 | 57,16 | 2.687.700 | 57,55 | 55,50 | 55,70 | 00:00:00 | | 2000-12-18 | 59,23 | 1.107.600 | 59,40 | 57,50 | 57,50 | 00:00:00 | | 2000-12-19 | 59,02 | 1.392.900 | 60,15 | 58,30 | 59,25 | 00:00:00 | | 2000-12-20 | 59,31 | 1.147.800 | 60,00 | 58,75 | 58,75 | 00:00:00 | | 2000-12-21 | 60,83 | 2.050.900 | 60,83 | 59,26 | 59,31 | 00:00:00 | | 2000-12-22 | 59,76 | 1.290.800 | 60,44 | 58,76 | 59,88 | 00:00:00 | | 2000-12-26 | 62,35 | 1.292.200 | 62,66 | 60,00 | 60,00 | 00:00:00 | | 2000-12-27 | 64,56 | 1.828.400 | 64,97 | 63,44 | 63,50 | 00:00:00 | | 2000-12-28 | 64,50 | 1.445.000 | 65,05 | 62,89 | 64,45 | 00:00:00 | | 2000-12-29 | 64,55 | 1.270.000 | 65,69 | 64,45 | 65,25 | 00:00:00 | | 2001-01-02 | 62,50 | 1.617.000 | 64,40 | 62,42 | 63,35 | 00:00:00 | | 2001-01-03 | 60,11 | 2.550.000 | 64,75 | 59,40 | 64,75 | 00:00:00 | | 2001-01-04 | 55,92 | 4.349.700 | 60,50 | 55,75 | 60,50 | 00:00:00 | | 2001-01-05 | 57,60 | 2.255.300 | 58,45 | 56,79 | 56,90 | 00:00:00 | | 2001-01-08 | 58,86 | 2.342.000 | 59,30 | 57,61 | 57,61 | 00:00:00 | | 2001-01-09 | 59,95 | 2.455.400 | 60,15 | 57,95 | 59,25 | 00:00:00 | | 2001-01-10 | 59,16 | 1.485.200 | 59,73 | 58,55 | 59,60 | 00:00:00 | | 2001-01-11 | 58,16 | 1.711.600 | 59,30 | 57,90 | 59,30 | 00:00:00 | | 2001-01-12 | 57,90 | 1.428.400 | 58,85 | 57,10 | 58,16 | 00:00:00 | | 2001-01-16 | 57,90 | 1.515.100 | 58,45 | 57,00 | 57,90 | 00:00:00 | | 2001-01-17 | 56,55 | 1.436.500 | 57,90 | 55,89 | 57,90 | 00:00:00 | | 2001-01-18 | 56,88 | 1.513.100 | 58,09 | 55,60 | 56,53 | 00:00:00 | | 2001-01-19 | 56,65 | 1.401.300 | 57,40 | 55,50 | 56,88 | 00:00:00 | | 2001-01-22 | 56,78 | 1.394.400 | 57,30 | 55,85 | 56,66 | 00:00:00 | | 2001-01-23 | 57,73 | 1.374.600 | 58,27 | 56,82 | 57,03 | 00:00:00 | | 2001-01-24 | 58,10 | 1.420.700 | 58,49 | 56,04 | 57,32 | 00:00:00 | | 2001-01-25 | 58,35 | 1.401.900 | 58,75 | 56,26 | 57,30 | 00:00:00 | | 2001-01-26 | 57,01 | 1.510.800 | 59,12 | 56,90 | 58,55 | 00:00:00 | | 2001-01-29 | 56,38 | 1.244.300 | 57,15 | 55,75 | 57,02 | 00:00:00 | | 2001-01-30 | 58,72 | 1.782.900 | 59,31 | 56,40 | 56,50 | 00:00:00 | | 2001-01-31 | 60,08 | 1.687.100 | 60,10 | 57,05 | 58,47 | 00:00:00 | | 2001-02-01 | 61,08 | 2.380.300 | 61,50 | 60,08 | 60,08 | 00:00:00 | | 2001-02-02 | 60,80 | 1.770.500 | 61,75 | 59,91 | 61,15 | 00:00:00 | | 2001-02-05 | 59,85 | 1.758.200 | 61,45 | 59,70 | 60,80 | 00:00:00 | | 2001-02-06 | 60,05 | 1.239.200 | 60,79 | 59,25 | 60,05 | 00:00:00 | | 2001-02-07 | 59,35 | 5.216.200 | 59,40 | 57,48 | 58,00 | 00:00:00 | | 2001-02-08 | 59,91 | 2.671.700 | 60,10 | 58,50 | 59,60 | 00:00:00 | | 2001-02-09 | 59,38 | 1.105.900 | 60,10 | 59,20 | 60,08 | 00:00:00 | | 2001-02-12 | 58,82 | 1.601.000 | 59,61 | 57,50 | 59,38 | 00:00:00 | | 2001-02-13 | 58,00 | 1.980.600 | 58,83 | 57,60 | 58,82 | 00:00:00 | | 2001-02-14 | 56,40 | 2.248.500 | 58,00 | 56,30 | 58,00 | 00:00:00 | | 2001-02-15 | 56,70 | 1.861.800 | 57,19 | 55,81 | 56,10 | 00:00:00 | | 2001-02-16 | 59,25 | 2.031.800 | 59,39 | 58,20 | 58,25 | 00:00:00 | | 2001-02-20 | 60,05 | 1.438.600 | 60,25 | 59,25 | 59,50 | 00:00:00 | | 2001-02-21 | 59,15 | 1.845.600 | 60,00 | 58,30 | 59,80 | 00:00:00 | | 2001-02-22 | 59,25 | 2.073.700 | 60,25 | 58,35 | 59,70 | 00:00:00 | | 2001-02-23 | 58,40 | 1.412.900 | 59,09 | 57,40 | 59,00 | 00:00:00 | | 2001-02-26 | 58,15 | 1.379.800 | 58,50 | 57,35 | 57,60 | 00:00:00 | | 2001-02-27 | 58,75 | 1.708.000 | 59,40 | 58,02 | 58,10 | 00:00:00 | | 2001-02-28 | 59,05 | 1.108.300 | 59,42 | 58,60 | 59,00 | 00:00:00 | | 2001-03-01 | 57,55 | 1.196.000 | 59,00 | 57,26 | 58,80 | 00:00:00 | | 2001-03-02 | 58,12 | 1.540.500 | 58,52 | 57,40 | 57,40 | 00:00:00 | | 2001-03-05 | 58,50 | 1.046.400 | 58,60 | 57,45 | 58,20 | 00:00:00 | | 2001-03-06 | 57,80 | 1.223.600 | 58,50 | 57,60 | 58,50 | 00:00:00 | | 2001-03-07 | 58,18 | 1.716.600 | 59,10 | 57,20 | 57,20 | 00:00:00 | | 2001-03-08 | 60,00 | 1.594.500 | 60,30 | 58,35 | 58,75 | 00:00:00 | | 2001-03-09 | 58,90 | 1.125.100 | 60,10 | 58,20 | 60,00 | 00:00:00 | | 2001-03-12 | 56,85 | 1.446.900 | 59,00 | 56,69 | 58,25 | 00:00:00 | | 2001-03-13 | 56,40 | 1.464.200 | 56,90 | 55,25 | 56,90 | 00:00:00 | | 2001-03-14 | 55,47 | 1.459.200 | 56,40 | 55,05 | 56,15 | 00:00:00 | | 2001-03-15 | 54,90 | 2.063.100 | 55,47 | 53,25 | 55,47 | 00:00:00 | | 2001-03-16 | 54,22 | 2.419.400 | 55,25 | 53,50 | 53,50 | 00:00:00 | | 2001-03-19 | 53,45 | 1.416.800 | 54,33 | 53,38 | 54,00 | 00:00:00 | | 2001-03-20 | 53,66 | 2.023.300 | 54,98 | 53,40 | 53,45 | 00:00:00 | | 2001-03-21 | 51,35 | 2.452.300 | 53,60 | 51,35 | 53,50 | 00:00:00 | | 2001-03-22 | 51,00 | 3.179.900 | 51,25 | 48,50 | 50,75 | 00:00:00 | | 2001-03-23 | 51,50 | 2.914.800 | 51,80 | 50,30 | 50,75 | 00:00:00 | | 2001-03-26 | 53,10 | 2.002.000 | 53,20 | 51,77 | 52,40 | 00:00:00 | | 2001-03-27 | 55,21 | 2.930.100 | 55,70 | 52,85 | 53,05 | 00:00:00 | | 2001-03-28 | 55,41 | 1.711.000 | 55,61 | 53,75 | 55,20 | 00:00:00 | | 2001-03-29 | 54,20 | 1.785.400 | 55,25 | 53,60 | 55,25 | 00:00:00 | | 2001-03-30 | 55,26 | 1.249.000 | 55,58 | 53,77 | 54,20 | 00:00:00 | | 2001-04-02 | 54,85 | 1.412.700 | 56,33 | 54,40 | 55,40 | 00:00:00 | | 2001-04-03 | 53,40 | 1.594.700 | 54,80 | 53,10 | 54,70 | 00:00:00 | | 2001-04-04 | 54,05 | 1.525.100 | 54,80 | 52,29 | 53,15 | 00:00:00 | | 2001-04-05 | 55,50 | 1.473.500 | 55,50 | 53,30 | 54,50 | 00:00:00 | | 2001-04-06 | 53,75 | 1.649.300 | 54,65 | 52,10 | 54,50 | 00:00:00 | | 2001-04-09 | 52,10 | 2.802.100 | 53,42 | 52,00 | 52,00 | 00:00:00 | | 2001-04-10 | 51,55 | 2.448.400 | 52,25 | 51,36 | 51,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
