|
 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 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 106,79 | 1.793.000 | 107,23 | 105,73 | 105,73 | 00:00:00 | | 2012-09-21 | 106,53 | 5.968.800 | 107,15 | 106,10 | 107,00 | 00:00:00 | | 2012-09-24 | 106,94 | 1.273.000 | 107,24 | 106,15 | 106,27 | 00:00:00 | | 2012-09-25 | 106,65 | 1.792.000 | 107,81 | 106,63 | 107,31 | 00:00:00 | | 2012-09-26 | 106,75 | 1.581.000 | 107,77 | 106,65 | 106,78 | 00:00:00 | | 2012-09-27 | 107,35 | 1.319.300 | 107,60 | 106,34 | 107,05 | 00:00:00 | | 2012-09-28 | 107,22 | 1.509.900 | 107,47 | 106,49 | 107,43 | 00:00:00 | | 2012-10-01 | 107,99 | 1.706.200 | 108,74 | 106,53 | 106,84 | 00:00:00 | | 2012-10-02 | 107,92 | 1.327.700 | 108,57 | 107,50 | 108,27 | 00:00:00 | | 2012-10-03 | 108,03 | 1.315.300 | 108,44 | 107,57 | 108,04 | 00:00:00 | | 2012-10-04 | 108,46 | 1.299.200 | 109,08 | 108,11 | 108,50 | 00:00:00 | | 2012-10-05 | 108,45 | 1.856.600 | 108,68 | 107,88 | 108,59 | 00:00:00 | | 2012-10-08 | 108,49 | 911.100 | 108,82 | 107,95 | 108,36 | 00:00:00 | | 2012-10-09 | 107,43 | 1.397.200 | 108,78 | 107,30 | 108,38 | 00:00:00 | | 2012-10-10 | 107,69 | 1.506.500 | 108,05 | 107,13 | 107,46 | 00:00:00 | | 2012-10-11 | 108,03 | 1.484.200 | 108,62 | 107,86 | 108,43 | 00:00:00 | | 2012-10-12 | 107,89 | 1.287.400 | 108,73 | 107,32 | 108,41 | 00:00:00 | | 2012-10-15 | 108,46 | 1.415.200 | 108,54 | 107,58 | 108,02 | 00:00:00 | | 2012-10-16 | 108,59 | 1.206.800 | 108,83 | 108,10 | 108,75 | 00:00:00 | | 2012-10-17 | 110,57 | 2.406.000 | 110,97 | 108,57 | 108,57 | 00:00:00 | | 2012-10-18 | 110,62 | 1.253.100 | 110,89 | 109,78 | 110,55 | 00:00:00 | | 2012-10-19 | 107,74 | 2.379.200 | 109,80 | 107,44 | 109,76 | 00:00:00 | | 2012-10-22 | 107,69 | 1.090.100 | 108,10 | 107,07 | 107,52 | 00:00:00 | | 2012-10-23 | 106,53 | 1.339.200 | 107,25 | 106,06 | 107,13 | 00:00:00 | | 2012-10-24 | 106,56 | 1.429.600 | 107,51 | 106,17 | 107,02 | 00:00:00 | | 2012-10-25 | 104,60 | 3.005.000 | 107,00 | 103,05 | 107,00 | 00:00:00 | | 2012-10-26 | 103,87 | 2.470.200 | 104,99 | 103,70 | 104,70 | 00:00:00 | | 2012-10-31 | 104,96 | 2.332.200 | 105,22 | 103,56 | 103,96 | 00:00:00 | | 2012-11-01 | 105,87 | 1.972.400 | 106,14 | 104,24 | 104,68 | 00:00:00 | | 2012-11-02 | 104,96 | 1.394.900 | 106,59 | 104,86 | 106,04 | 00:00:00 | | 2012-11-05 | 105,23 | 967.900 | 105,75 | 104,54 | 104,54 | 00:00:00 | | 2012-11-06 | 105,64 | 1.489.200 | 106,01 | 105,07 | 105,49 | 00:00:00 | | 2012-11-07 | 104,97 | 1.408.900 | 105,60 | 104,33 | 105,60 | 00:00:00 | | 2012-11-08 | 104,07 | 1.437.400 | 105,18 | 104,00 | 104,86 | 00:00:00 | | 2012-11-09 | 103,87 | 1.406.800 | 104,69 | 103,67 | 103,82 | 00:00:00 | | 2012-11-12 | 104,31 | 946.000 | 104,87 | 103,51 | 103,99 | 00:00:00 | | 2012-11-13 | 104,28 | 1.503.900 | 105,39 | 103,80 | 103,94 | 00:00:00 | | 2012-11-14 | 103,53 | 1.607.600 | 104,96 | 103,16 | 104,49 | 00:00:00 | | 2012-11-15 | 103,77 | 1.386.300 | 104,15 | 103,25 | 103,34 | 00:00:00 | | 2012-11-16 | 105,15 | 2.043.700 | 105,25 | 103,79 | 103,88 | 00:00:00 | | 2012-11-19 | 106,91 | 1.512.900 | 106,91 | 105,80 | 105,91 | 00:00:00 | | 2012-11-20 | 106,91 | 1.175.600 | 107,09 | 106,00 | 106,61 | 00:00:00 | | 2012-11-21 | 106,80 | 1.060.100 | 107,05 | 106,08 | 106,84 | 00:00:00 | | 2012-11-23 | 108,00 | 711.800 | 108,00 | 106,48 | 106,51 | 00:00:00 | | 2012-11-26 | 107,86 | 982.400 | 108,09 | 107,09 | 107,31 | 00:00:00 | | 2012-11-27 | 107,64 | 1.234.700 | 108,48 | 107,43 | 107,85 | 00:00:00 | | 2012-11-28 | 107,76 | 1.101.200 | 107,91 | 107,17 | 107,38 | 00:00:00 | | 2012-11-29 | 108,01 | 936.500 | 108,33 | 107,40 | 107,94 | 00:00:00 | | 2012-11-30 | 108,50 | 1.567.500 | 108,75 | 107,87 | 108,14 | 00:00:00 | | 2012-12-03 | 108,09 | 1.014.600 | 109,00 | 108,01 | 108,63 | 00:00:00 | | 2012-12-04 | 107,58 | 1.035.200 | 108,10 | 107,53 | 108,00 | 00:00:00 | | 2012-12-05 | 107,21 | 1.382.700 | 107,79 | 106,99 | 107,70 | 00:00:00 | | 2012-12-06 | 106,65 | 1.580.500 | 107,21 | 106,30 | 107,01 | 00:00:00 | | 2012-12-07 | 108,37 | 1.567.400 | 108,39 | 107,10 | 107,13 | 00:00:00 | | 2012-12-10 | 106,79 | 1.847.900 | 108,36 | 106,63 | 107,65 | 00:00:00 | | 2012-12-11 | 107,88 | 1.431.300 | 108,20 | 106,99 | 107,07 | 00:00:00 | | 2012-12-12 | 106,99 | 1.365.600 | 108,19 | 106,68 | 108,00 | 00:00:00 | | 2012-12-13 | 106,16 | 1.558.200 | 107,36 | 105,99 | 107,23 | 00:00:00 | | 2012-12-14 | 105,84 | 1.726.200 | 107,00 | 105,70 | 106,16 | 00:00:00 | | 2012-12-17 | 106,21 | 1.475.600 | 106,70 | 105,70 | 105,96 | 00:00:00 | | 2012-12-18 | 107,26 | 1.860.700 | 107,35 | 105,99 | 106,42 | 00:00:00 | | 2012-12-19 | 106,03 | 1.480.600 | 107,50 | 106,02 | 107,15 | 00:00:00 | | 2012-12-20 | 105,79 | 1.485.800 | 106,56 | 105,35 | 106,04 | 00:00:00 | | 2012-12-21 | 105,10 | 2.751.700 | 106,08 | 104,84 | 105,18 | 00:00:00 | | 2012-12-24 | 105,05 | 625.500 | 105,36 | 104,60 | 104,63 | 00:00:00 | | 2012-12-26 | 104,71 | 1.344.200 | 105,34 | 104,37 | 105,05 | 00:00:00 | | 2012-12-27 | 105,27 | 1.400.900 | 105,54 | 104,52 | 104,56 | 00:00:00 | | 2012-12-28 | 104,04 | 1.006.300 | 105,27 | 103,96 | 104,79 | 00:00:00 | | 2012-12-31 | 104,54 | 1.779.200 | 104,63 | 102,82 | 103,77 | 00:00:00 | | 2013-01-02 | 106,31 | 2.075.100 | 106,31 | 105,23 | 105,61 | 00:00:00 | | 2013-01-03 | 106,66 | 1.479.800 | 106,85 | 105,99 | 106,19 | 00:00:00 | | 2013-01-04 | 107,90 | 1.252.400 | 108,06 | 106,68 | 106,69 | 00:00:00 | | 2013-01-07 | 106,08 | 1.401.800 | 107,27 | 105,85 | 107,27 | 00:00:00 | | 2013-01-08 | 106,32 | 885.600 | 106,32 | 105,75 | 105,91 | 00:00:00 | | 2013-01-09 | 106,13 | 983.900 | 106,64 | 105,89 | 106,35 | 00:00:00 | | 2013-01-10 | 107,39 | 1.260.800 | 107,39 | 106,05 | 106,30 | 00:00:00 | | 2013-01-11 | 107,09 | 1.016.000 | 107,92 | 106,98 | 107,56 | 00:00:00 | | 2013-01-14 | 107,93 | 732.200 | 108,12 | 107,00 | 107,31 | 00:00:00 | | 2013-01-15 | 107,74 | 1.118.000 | 107,91 | 106,81 | 107,30 | 00:00:00 | | 2013-01-16 | 107,83 | 730.500 | 107,99 | 107,02 | 107,40 | 00:00:00 | | 2013-01-17 | 108,94 | 940.600 | 109,29 | 108,18 | 108,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
