|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 58,00 | 2.752.700 | 58,23 | 57,47 | 57,76 | 00:00:00 | | 2013-09-09 | 58,57 | 2.094.000 | 58,78 | 58,00 | 58,00 | 00:00:00 | | 2013-09-10 | 58,59 | 2.351.100 | 59,09 | 58,29 | 58,79 | 00:00:00 | | 2013-09-11 | 59,25 | 2.194.100 | 59,26 | 58,43 | 58,49 | 00:00:00 | | 2013-09-12 | 59,28 | 1.737.700 | 59,38 | 58,92 | 59,11 | 00:00:00 | | 2013-09-13 | 59,43 | 1.754.500 | 59,69 | 59,27 | 59,43 | 00:00:00 | | 2013-09-16 | 60,02 | 2.384.100 | 60,24 | 59,67 | 59,78 | 00:00:00 | | 2013-09-17 | 59,80 | 2.898.000 | 59,99 | 59,34 | 59,67 | 00:00:00 | | 2013-09-18 | 61,19 | 3.832.500 | 61,19 | 59,80 | 60,06 | 00:00:00 | | 2013-09-19 | 60,97 | 3.252.800 | 61,28 | 60,80 | 61,24 | 00:00:00 | | 2013-09-20 | 60,44 | 3.985.400 | 60,99 | 60,44 | 60,84 | 00:00:00 | | 2013-09-23 | 60,20 | 1.935.500 | 60,47 | 59,94 | 60,45 | 00:00:00 | | 2013-09-24 | 59,87 | 2.600.300 | 60,42 | 59,83 | 60,02 | 00:00:00 | | 2013-09-25 | 59,34 | 2.714.500 | 60,13 | 59,29 | 60,02 | 00:00:00 | | 2013-09-26 | 60,39 | 2.687.700 | 60,41 | 59,49 | 59,63 | 00:00:00 | | 2013-09-27 | 59,93 | 2.945.800 | 60,28 | 59,65 | 60,07 | 00:00:00 | | 2013-09-30 | 59,30 | 5.172.800 | 60,54 | 59,09 | 60,16 | 00:00:00 | | 2013-10-01 | 60,09 | 2.676.400 | 60,18 | 59,08 | 59,23 | 00:00:00 | | 2013-10-02 | 59,43 | 2.736.900 | 59,75 | 59,03 | 59,70 | 00:00:00 | | 2013-10-03 | 59,22 | 2.620.000 | 59,51 | 58,72 | 59,12 | 00:00:00 | | 2013-10-04 | 59,33 | 2.172.500 | 59,49 | 58,90 | 59,22 | 00:00:00 | | 2013-10-07 | 59,21 | 3.725.600 | 59,42 | 58,88 | 59,01 | 00:00:00 | | 2013-10-08 | 58,96 | 3.958.200 | 59,60 | 58,94 | 59,30 | 00:00:00 | | 2013-10-09 | 59,83 | 4.594.700 | 60,27 | 58,94 | 59,07 | 00:00:00 | | 2013-10-10 | 60,79 | 3.003.900 | 60,80 | 60,11 | 60,65 | 00:00:00 | | 2013-10-11 | 61,45 | 2.573.500 | 61,47 | 60,52 | 60,69 | 00:00:00 | | 2013-10-14 | 61,53 | 1.954.300 | 61,59 | 61,06 | 61,15 | 00:00:00 | | 2013-10-15 | 61,23 | 3.007.400 | 61,75 | 61,09 | 61,51 | 00:00:00 | | 2013-10-16 | 62,28 | 2.544.400 | 62,35 | 61,23 | 61,33 | 00:00:00 | | 2013-10-17 | 63,41 | 4.795.900 | 63,63 | 61,79 | 61,89 | 00:00:00 | | 2013-10-18 | 62,81 | 4.716.400 | 63,13 | 62,13 | 63,13 | 00:00:00 | | 2013-10-21 | 62,26 | 3.253.500 | 62,78 | 61,86 | 62,76 | 00:00:00 | | 2013-10-22 | 63,47 | 3.688.600 | 63,61 | 62,25 | 62,39 | 00:00:00 | | 2013-10-23 | 63,47 | 4.075.600 | 63,76 | 63,08 | 63,19 | 00:00:00 | | 2013-10-24 | 63,04 | 5.188.300 | 63,30 | 61,93 | 62,42 | 00:00:00 | | 2013-10-25 | 63,60 | 4.429.800 | 63,72 | 63,08 | 63,24 | 00:00:00 | | 2013-10-28 | 64,76 | 4.087.300 | 64,79 | 63,66 | 63,69 | 00:00:00 | | 2013-10-29 | 65,94 | 4.525.900 | 66,00 | 64,72 | 64,89 | 00:00:00 | | 2013-10-30 | 65,22 | 2.721.700 | 66,04 | 65,06 | 65,98 | 00:00:00 | | 2013-10-31 | 64,73 | 3.944.900 | 65,23 | 64,67 | 65,00 | 00:00:00 | | 2013-11-01 | 65,39 | 3.770.700 | 65,56 | 64,56 | 64,82 | 00:00:00 | | 2013-11-04 | 65,73 | 2.657.200 | 65,80 | 65,21 | 65,56 | 00:00:00 | | 2013-11-05 | 65,36 | 3.571.100 | 65,76 | 65,05 | 65,55 | 00:00:00 | | 2013-11-06 | 66,01 | 2.523.600 | 66,05 | 65,39 | 65,61 | 00:00:00 | | 2013-11-07 | 64,80 | 4.245.600 | 65,97 | 64,62 | 65,97 | 00:00:00 | | 2013-11-08 | 64,83 | 3.020.200 | 64,85 | 64,13 | 64,65 | 00:00:00 | | 2013-11-11 | 64,62 | 1.940.000 | 65,11 | 64,55 | 64,90 | 00:00:00 | | 2013-11-12 | 64,72 | 3.570.800 | 64,86 | 64,00 | 64,44 | 00:00:00 | | 2013-11-13 | 65,09 | 2.727.600 | 65,12 | 64,42 | 64,60 | 00:00:00 | | 2013-11-14 | 65,60 | 2.673.700 | 65,71 | 65,24 | 65,33 | 00:00:00 | | 2013-11-15 | 65,78 | 2.364.300 | 65,97 | 65,38 | 65,72 | 00:00:00 | | 2013-11-18 | 65,18 | 2.039.200 | 65,93 | 65,02 | 65,80 | 00:00:00 | | 2013-11-19 | 65,28 | 2.381.900 | 65,39 | 64,95 | 64,97 | 00:00:00 | | 2013-11-20 | 65,26 | 2.202.300 | 65,75 | 65,04 | 65,44 | 00:00:00 | | 2013-11-21 | 65,98 | 3.404.500 | 66,04 | 65,32 | 65,37 | 00:00:00 | | 2013-11-22 | 66,26 | 2.780.700 | 66,42 | 65,84 | 65,96 | 00:00:00 | | 2013-11-25 | 65,95 | 2.165.800 | 66,49 | 65,83 | 66,42 | 00:00:00 | | 2013-11-26 | 66,01 | 2.539.800 | 66,44 | 65,78 | 66,10 | 00:00:00 | | 2013-11-27 | 65,83 | 1.764.000 | 66,25 | 65,44 | 66,23 | 00:00:00 | | 2013-11-29 | 65,81 | 1.621.600 | 66,40 | 65,73 | 65,90 | 00:00:00 | | 2013-12-02 | 65,28 | 2.458.500 | 65,96 | 65,06 | 65,64 | 00:00:00 | | 2013-12-03 | 65,37 | 2.183.700 | 65,43 | 64,88 | 65,01 | 00:00:00 | | 2013-12-04 | 65,04 | 2.762.600 | 65,14 | 64,32 | 64,94 | 00:00:00 | | 2013-12-05 | 64,54 | 2.057.100 | 65,05 | 64,47 | 64,84 | 00:00:00 | | 2013-12-06 | 65,66 | 2.389.300 | 65,87 | 65,09 | 65,13 | 00:00:00 | | 2013-12-09 | 65,69 | 2.340.700 | 65,99 | 65,50 | 65,73 | 00:00:00 | | 2013-12-10 | 64,69 | 3.225.300 | 65,46 | 64,56 | 65,46 | 00:00:00 | | 2013-12-11 | 64,94 | 3.163.200 | 65,34 | 64,75 | 64,83 | 00:00:00 | | 2013-12-12 | 63,97 | 3.165.000 | 65,08 | 63,96 | 65,02 | 00:00:00 | | 2013-12-13 | 63,98 | 2.130.400 | 64,26 | 63,64 | 64,13 | 00:00:00 | | 2013-12-16 | 64,04 | 2.676.600 | 64,40 | 63,83 | 64,14 | 00:00:00 | | 2013-12-17 | 63,58 | 2.243.900 | 64,08 | 63,28 | 64,00 | 00:00:00 | | 2013-12-18 | 64,64 | 3.940.300 | 64,68 | 62,80 | 63,78 | 00:00:00 | | 2013-12-19 | 64,24 | 3.558.000 | 64,56 | 64,05 | 64,43 | 00:00:00 | | 2013-12-20 | 64,74 | 4.667.700 | 65,05 | 64,17 | 64,27 | 00:00:00 | | 2013-12-23 | 64,63 | 2.525.900 | 64,92 | 64,35 | 64,92 | 00:00:00 | | 2013-12-24 | 64,71 | 1.051.200 | 64,89 | 64,55 | 64,71 | 00:00:00 | | 2013-12-26 | 64,83 | 1.683.300 | 64,87 | 64,49 | 64,71 | 00:00:00 | | 2013-12-27 | 65,37 | 1.814.500 | 65,45 | 64,99 | 65,07 | 00:00:00 | | 2013-12-30 | 65,43 | 1.892.700 | 65,61 | 65,20 | 65,43 | 00:00:00 | | 2013-12-31 | 65,21 | 1.827.400 | 65,52 | 65,00 | 65,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
