|
 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 | | 2001-04-10 | 51,55 | 2.448.400 | 52,25 | 51,36 | 51,60 | 00:00:00 | | 2001-04-11 | 51,26 | 2.055.800 | 51,60 | 50,60 | 51,55 | 00:00:00 | | 2001-04-12 | 53,20 | 1.870.400 | 53,20 | 51,50 | 51,70 | 00:00:00 | | 2001-04-16 | 53,35 | 1.139.600 | 53,96 | 52,90 | 53,50 | 00:00:00 | | 2001-04-17 | 52,87 | 1.624.700 | 53,25 | 52,26 | 52,70 | 00:00:00 | | 2001-04-18 | 51,75 | 3.030.800 | 53,31 | 51,50 | 53,10 | 00:00:00 | | 2001-04-19 | 52,57 | 3.278.500 | 53,25 | 52,35 | 53,00 | 00:00:00 | | 2001-04-20 | 53,30 | 2.549.700 | 53,65 | 51,90 | 52,65 | 00:00:00 | | 2001-04-23 | 53,04 | 1.631.300 | 53,97 | 52,85 | 53,50 | 00:00:00 | | 2001-04-24 | 52,40 | 1.748.300 | 53,20 | 52,12 | 52,65 | 00:00:00 | | 2001-04-25 | 53,38 | 1.496.000 | 53,50 | 52,18 | 52,40 | 00:00:00 | | 2001-04-26 | 53,80 | 2.198.000 | 54,66 | 53,00 | 53,50 | 00:00:00 | | 2001-04-27 | 55,65 | 1.940.300 | 55,85 | 54,25 | 54,50 | 00:00:00 | | 2001-04-30 | 55,85 | 1.664.500 | 56,90 | 55,25 | 56,30 | 00:00:00 | | 2001-05-01 | 56,46 | 2.843.700 | 57,09 | 55,50 | 56,50 | 00:00:00 | | 2001-05-02 | 56,00 | 2.353.100 | 56,70 | 55,20 | 56,25 | 00:00:00 | | 2001-05-03 | 55,85 | 1.305.300 | 56,30 | 55,20 | 56,00 | 00:00:00 | | 2001-05-04 | 56,80 | 924.700 | 56,96 | 55,70 | 55,90 | 00:00:00 | | 2001-05-07 | 57,18 | 947.500 | 57,34 | 56,76 | 56,85 | 00:00:00 | | 2001-05-08 | 57,28 | 1.196.000 | 57,50 | 56,30 | 57,40 | 00:00:00 | | 2001-05-09 | 57,39 | 936.000 | 57,85 | 56,90 | 57,50 | 00:00:00 | | 2001-05-10 | 58,00 | 1.105.600 | 58,00 | 57,39 | 57,75 | 00:00:00 | | 2001-05-11 | 58,14 | 884.200 | 58,74 | 57,65 | 58,40 | 00:00:00 | | 2001-05-14 | 58,19 | 1.076.600 | 58,38 | 57,85 | 58,35 | 00:00:00 | | 2001-05-15 | 56,70 | 2.282.300 | 58,32 | 56,50 | 58,20 | 00:00:00 | | 2001-05-16 | 58,52 | 2.059.700 | 58,60 | 56,35 | 56,90 | 00:00:00 | | 2001-05-17 | 58,05 | 1.478.700 | 59,06 | 57,59 | 58,85 | 00:00:00 | | 2001-05-18 | 57,40 | 1.230.200 | 58,30 | 57,00 | 58,05 | 00:00:00 | | 2001-05-21 | 57,60 | 1.192.600 | 57,80 | 56,70 | 57,15 | 00:00:00 | | 2001-05-22 | 56,22 | 1.590.400 | 57,26 | 56,17 | 56,95 | 00:00:00 | | 2001-05-23 | 56,78 | 1.549.900 | 57,25 | 56,20 | 56,20 | 00:00:00 | | 2001-05-24 | 57,19 | 795.700 | 57,40 | 56,50 | 56,65 | 00:00:00 | | 2001-05-25 | 56,78 | 689.800 | 57,25 | 56,41 | 56,95 | 00:00:00 | | 2001-05-29 | 57,98 | 1.199.100 | 58,20 | 56,71 | 56,78 | 00:00:00 | | 2001-05-30 | 57,53 | 1.134.700 | 58,09 | 56,92 | 57,90 | 00:00:00 | | 2001-05-31 | 56,64 | 1.645.100 | 57,42 | 56,44 | 57,25 | 00:00:00 | | 2001-06-01 | 57,25 | 929.900 | 57,46 | 56,18 | 56,75 | 00:00:00 | | 2001-06-04 | 57,46 | 992.300 | 57,58 | 56,50 | 57,50 | 00:00:00 | | 2001-06-05 | 58,20 | 1.061.200 | 58,40 | 57,24 | 57,65 | 00:00:00 | | 2001-06-06 | 58,45 | 1.535.000 | 59,05 | 58,08 | 58,45 | 00:00:00 | | 2001-06-07 | 58,75 | 1.312.500 | 59,25 | 58,56 | 58,70 | 00:00:00 | | 2001-06-08 | 58,87 | 1.109.300 | 58,96 | 58,10 | 58,70 | 00:00:00 | | 2001-06-11 | 58,82 | 835.100 | 58,88 | 58,40 | 58,88 | 00:00:00 | | 2001-06-12 | 58,83 | 1.003.500 | 59,05 | 58,20 | 58,90 | 00:00:00 | | 2001-06-13 | 57,90 | 1.206.700 | 58,60 | 57,80 | 58,30 | 00:00:00 | | 2001-06-14 | 57,71 | 958.500 | 58,15 | 57,10 | 57,85 | 00:00:00 | | 2001-06-15 | 57,90 | 2.930.400 | 58,50 | 57,37 | 57,72 | 00:00:00 | | 2001-06-18 | 57,91 | 1.271.500 | 58,20 | 57,40 | 57,90 | 00:00:00 | | 2001-06-19 | 58,18 | 1.357.100 | 58,31 | 57,49 | 57,90 | 00:00:00 | | 2001-06-20 | 59,20 | 1.488.000 | 59,78 | 57,95 | 57,95 | 00:00:00 | | 2001-06-21 | 61,00 | 2.271.900 | 61,00 | 58,85 | 59,40 | 00:00:00 | | 2001-06-22 | 59,35 | 1.841.700 | 60,41 | 58,95 | 60,40 | 00:00:00 | | 2001-06-25 | 58,90 | 1.960.100 | 59,59 | 57,85 | 59,45 | 00:00:00 | | 2001-06-26 | 60,70 | 2.301.200 | 60,70 | 58,43 | 58,60 | 00:00:00 | | 2001-06-27 | 60,60 | 1.439.800 | 60,75 | 59,91 | 60,50 | 00:00:00 | | 2001-06-28 | 60,95 | 1.478.200 | 61,00 | 60,33 | 60,75 | 00:00:00 | | 2001-06-29 | 58,99 | 3.495.000 | 61,00 | 58,89 | 60,95 | 00:00:00 | | 2001-07-02 | 59,98 | 2.085.500 | 60,21 | 58,99 | 58,99 | 00:00:00 | | 2001-07-03 | 60,25 | 707.500 | 60,45 | 59,38 | 60,00 | 00:00:00 | | 2001-07-05 | 59,63 | 1.155.600 | 60,10 | 59,05 | 60,10 | 00:00:00 | | 2001-07-06 | 59,04 | 1.003.100 | 59,70 | 58,80 | 59,63 | 00:00:00 | | 2001-07-09 | 58,43 | 1.981.300 | 59,07 | 58,00 | 59,04 | 00:00:00 | | 2001-07-10 | 57,25 | 2.514.400 | 58,55 | 57,00 | 58,55 | 00:00:00 | | 2001-07-11 | 55,25 | 4.446.200 | 57,55 | 54,30 | 57,50 | 00:00:00 | | 2001-07-12 | 54,88 | 3.472.300 | 55,59 | 54,00 | 55,45 | 00:00:00 | | 2001-07-13 | 55,21 | 2.138.700 | 55,35 | 54,00 | 54,25 | 00:00:00 | | 2001-07-16 | 55,85 | 1.904.800 | 56,70 | 55,00 | 55,10 | 00:00:00 | | 2001-07-17 | 56,30 | 1.605.300 | 56,55 | 55,89 | 56,35 | 00:00:00 | | 2001-07-18 | 55,28 | 2.096.400 | 56,28 | 55,00 | 55,80 | 00:00:00 | | 2001-07-19 | 55,40 | 1.777.000 | 56,06 | 55,01 | 55,80 | 00:00:00 | | 2001-07-20 | 55,81 | 1.424.900 | 56,15 | 55,40 | 55,40 | 00:00:00 | | 2001-07-23 | 54,65 | 2.807.300 | 54,95 | 53,20 | 54,50 | 00:00:00 | | 2001-07-24 | 54,15 | 1.861.600 | 54,59 | 53,72 | 54,50 | 00:00:00 | | 2001-07-25 | 54,39 | 1.294.100 | 54,60 | 53,95 | 54,05 | 00:00:00 | | 2001-07-26 | 54,10 | 2.024.700 | 54,50 | 53,55 | 54,39 | 00:00:00 | | 2001-07-27 | 53,99 | 1.623.600 | 54,20 | 53,50 | 54,20 | 00:00:00 | | 2001-07-30 | 54,18 | 1.638.200 | 54,40 | 53,50 | 53,99 | 00:00:00 | | 2001-07-31 | 54,20 | 2.821.900 | 55,00 | 54,08 | 54,10 | 00:00:00 | | 2001-08-01 | 52,95 | 1.786.200 | 54,40 | 52,70 | 54,35 | 00:00:00 | | 2001-08-02 | 52,94 | 1.784.500 | 53,65 | 52,85 | 53,20 | 00:00:00 | | 2001-08-03 | 53,40 | 1.209.400 | 53,60 | 52,75 | 53,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
