|
 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 | | 2001-12-03 | 58,10 | 1.702.700 | 58,35 | 57,40 | 58,05 | 00:00:00 | | 2001-12-04 | 58,27 | 849.200 | 58,35 | 57,75 | 57,90 | 00:00:00 | | 2001-12-05 | 57,94 | 1.791.600 | 58,80 | 57,75 | 58,02 | 00:00:00 | | 2001-12-06 | 56,80 | 1.938.400 | 57,59 | 56,80 | 57,35 | 00:00:00 | | 2001-12-07 | 56,66 | 1.373.100 | 57,03 | 56,15 | 56,85 | 00:00:00 | | 2001-12-10 | 56,61 | 1.486.000 | 57,02 | 56,09 | 56,36 | 00:00:00 | | 2001-12-11 | 56,63 | 1.431.300 | 57,00 | 55,85 | 56,65 | 00:00:00 | | 2001-12-12 | 56,96 | 1.371.500 | 57,85 | 56,90 | 57,50 | 00:00:00 | | 2001-12-13 | 57,02 | 1.149.800 | 57,49 | 56,84 | 57,10 | 00:00:00 | | 2001-12-14 | 56,55 | 1.235.300 | 57,10 | 55,87 | 57,10 | 00:00:00 | | 2001-12-17 | 56,35 | 957.300 | 56,90 | 56,14 | 56,55 | 00:00:00 | | 2001-12-18 | 57,55 | 1.530.500 | 57,59 | 56,42 | 56,55 | 00:00:00 | | 2001-12-19 | 58,40 | 1.694.500 | 58,54 | 57,05 | 57,20 | 00:00:00 | | 2001-12-20 | 58,19 | 1.634.700 | 58,58 | 57,90 | 58,00 | 00:00:00 | | 2001-12-21 | 57,67 | 2.314.000 | 58,33 | 56,80 | 58,25 | 00:00:00 | | 2001-12-24 | 57,63 | 445.100 | 57,90 | 57,50 | 57,75 | 00:00:00 | | 2001-12-26 | 58,05 | 766.900 | 58,50 | 57,53 | 57,55 | 00:00:00 | | 2001-12-27 | 58,16 | 593.900 | 58,20 | 57,75 | 57,90 | 00:00:00 | | 2001-12-28 | 58,14 | 1.266.500 | 58,30 | 57,52 | 58,16 | 00:00:00 | | 2001-12-31 | 57,75 | 1.025.600 | 58,39 | 57,55 | 58,00 | 00:00:00 | | 2002-01-02 | 57,62 | 1.180.200 | 57,75 | 56,65 | 57,25 | 00:00:00 | | 2002-01-03 | 57,42 | 1.001.600 | 57,42 | 56,87 | 57,37 | 00:00:00 | | 2002-01-04 | 56,24 | 2.233.800 | 57,18 | 55,63 | 57,17 | 00:00:00 | | 2002-01-07 | 55,65 | 1.873.400 | 56,05 | 55,40 | 55,75 | 00:00:00 | | 2002-01-08 | 56,00 | 3.090.400 | 56,24 | 55,75 | 55,90 | 00:00:00 | | 2002-01-09 | 56,25 | 1.999.500 | 56,55 | 56,00 | 56,55 | 00:00:00 | | 2002-01-10 | 55,40 | 1.410.900 | 56,35 | 55,21 | 56,35 | 00:00:00 | | 2002-01-11 | 55,27 | 1.283.700 | 55,96 | 55,13 | 55,40 | 00:00:00 | | 2002-01-14 | 55,84 | 1.179.600 | 56,50 | 54,90 | 54,90 | 00:00:00 | | 2002-01-15 | 56,85 | 1.331.000 | 57,17 | 55,90 | 55,90 | 00:00:00 | | 2002-01-16 | 56,89 | 1.532.100 | 57,27 | 56,44 | 56,70 | 00:00:00 | | 2002-01-17 | 57,10 | 862.800 | 57,28 | 56,35 | 56,60 | 00:00:00 | | 2002-01-18 | 57,15 | 973.800 | 57,30 | 56,70 | 56,90 | 00:00:00 | | 2002-01-22 | 56,75 | 1.268.800 | 57,00 | 56,20 | 56,80 | 00:00:00 | | 2002-01-23 | 56,30 | 1.789.800 | 56,75 | 55,72 | 56,40 | 00:00:00 | | 2002-01-24 | 55,90 | 1.218.900 | 56,45 | 55,85 | 56,25 | 00:00:00 | | 2002-01-25 | 56,42 | 1.282.600 | 56,80 | 55,70 | 55,95 | 00:00:00 | | 2002-01-28 | 56,49 | 1.065.900 | 56,55 | 55,66 | 56,10 | 00:00:00 | | 2002-01-29 | 55,52 | 1.511.700 | 56,40 | 55,48 | 56,15 | 00:00:00 | | 2002-01-30 | 56,10 | 1.829.000 | 56,49 | 55,20 | 55,27 | 00:00:00 | | 2002-01-31 | 57,15 | 1.983.400 | 57,15 | 55,75 | 56,25 | 00:00:00 | | 2002-02-01 | 57,15 | 12.883 | 57,35 | 56,30 | 57,15 | 00:00:00 | | 2002-02-04 | 56,33 | 1.473.400 | 57,50 | 56,09 | 57,15 | 00:00:00 | | 2002-02-05 | 55,96 | 5.398.500 | 56,35 | 53,49 | 53,75 | 00:00:00 | | 2002-02-06 | 55,37 | 2.925.400 | 55,75 | 54,90 | 55,75 | 00:00:00 | | 2002-02-07 | 54,43 | 3.235.100 | 55,25 | 54,17 | 55,25 | 00:00:00 | | 2002-02-08 | 54,40 | 2.403.200 | 54,43 | 53,70 | 54,20 | 00:00:00 | | 2002-02-11 | 54,15 | 1.680.700 | 54,50 | 54,00 | 54,30 | 00:00:00 | | 2002-02-12 | 54,60 | 2.304.200 | 54,72 | 54,11 | 54,25 | 00:00:00 | | 2002-02-13 | 55,09 | 1.463.800 | 55,09 | 54,19 | 54,85 | 00:00:00 | | 2002-02-14 | 55,04 | 1.185.900 | 55,22 | 54,60 | 54,75 | 00:00:00 | | 2002-02-15 | 56,00 | 1.585.000 | 56,40 | 54,96 | 55,00 | 00:00:00 | | 2002-02-19 | 55,60 | 1.361.100 | 56,20 | 55,25 | 56,20 | 00:00:00 | | 2002-02-20 | 56,19 | 1.267.600 | 56,38 | 55,06 | 55,60 | 00:00:00 | | 2002-02-21 | 56,00 | 1.534.600 | 56,85 | 55,97 | 56,35 | 00:00:00 | | 2002-02-22 | 56,70 | 1.620.400 | 57,30 | 55,57 | 55,85 | 00:00:00 | | 2002-02-25 | 56,95 | 1.176.900 | 57,38 | 56,15 | 57,20 | 00:00:00 | | 2002-02-26 | 56,62 | 1.487.800 | 56,96 | 56,04 | 56,95 | 00:00:00 | | 2002-02-27 | 56,40 | 1.595.100 | 56,85 | 56,05 | 56,80 | 00:00:00 | | 2002-02-28 | 55,98 | 2.212.200 | 56,75 | 55,65 | 56,10 | 00:00:00 | | 2002-03-01 | 56,85 | 1.229.100 | 56,90 | 56,05 | 56,20 | 00:00:00 | | 2002-03-04 | 56,38 | 1.446.100 | 56,95 | 55,85 | 56,95 | 00:00:00 | | 2002-03-05 | 55,35 | 2.229.100 | 55,79 | 54,48 | 55,75 | 00:00:00 | | 2002-03-06 | 55,90 | 1.538.200 | 56,20 | 55,15 | 55,55 | 00:00:00 | | 2002-03-07 | 54,54 | 2.113.800 | 55,75 | 54,25 | 55,75 | 00:00:00 | | 2002-03-08 | 54,33 | 2.353.900 | 54,80 | 53,87 | 54,50 | 00:00:00 | | 2002-03-11 | 54,10 | 1.809.200 | 54,25 | 53,33 | 54,20 | 00:00:00 | | 2002-03-12 | 55,27 | 2.058.900 | 55,27 | 53,74 | 53,85 | 00:00:00 | | 2002-03-13 | 54,70 | 1.566.200 | 55,34 | 54,37 | 55,27 | 00:00:00 | | 2002-03-14 | 54,55 | 1.272.100 | 54,91 | 54,50 | 54,80 | 00:00:00 | | 2002-03-15 | 55,98 | 2.658.800 | 56,00 | 54,74 | 54,80 | 00:00:00 | | 2002-03-18 | 56,43 | 1.778.000 | 56,65 | 55,66 | 56,00 | 00:00:00 | | 2002-03-19 | 56,88 | 2.940.100 | 57,65 | 56,50 | 56,50 | 00:00:00 | | 2002-03-20 | 56,81 | 1.206.600 | 57,28 | 56,80 | 57,00 | 00:00:00 | | 2002-03-21 | 56,62 | 1.391.400 | 57,07 | 56,20 | 56,81 | 00:00:00 | | 2002-03-22 | 56,90 | 1.243.500 | 57,12 | 56,31 | 56,40 | 00:00:00 | | 2002-03-25 | 56,08 | 1.220.800 | 56,71 | 56,06 | 56,70 | 00:00:00 | | 2002-03-26 | 56,67 | 1.811.900 | 57,05 | 56,07 | 56,30 | 00:00:00 | | 2002-03-27 | 57,31 | 1.495.800 | 57,50 | 56,60 | 56,85 | 00:00:00 | | 2002-03-28 | 57,15 | 1.124.700 | 57,53 | 56,95 | 57,00 | 00:00:00 | | 2002-04-01 | 56,60 | 4.049.300 | 56,99 | 56,25 | 56,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
