|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 56,60 | 4.049.300 | 56,99 | 56,25 | 56,90 | 00:00:00 | | 2002-04-02 | 56,83 | 1.046.300 | 57,10 | 56,35 | 56,70 | 00:00:00 | | 2002-04-03 | 56,48 | 1.278.000 | 56,80 | 56,02 | 56,70 | 00:00:00 | | 2002-04-04 | 57,38 | 1.685.100 | 57,45 | 56,40 | 56,40 | 00:00:00 | | 2002-04-05 | 57,36 | 1.037.400 | 57,53 | 57,05 | 57,48 | 00:00:00 | | 2002-04-08 | 57,54 | 1.015.500 | 57,60 | 57,06 | 57,15 | 00:00:00 | | 2002-04-09 | 57,35 | 1.186.900 | 57,64 | 56,90 | 57,50 | 00:00:00 | | 2002-04-10 | 58,41 | 2.455.500 | 58,53 | 57,00 | 57,25 | 00:00:00 | | 2002-04-11 | 57,41 | 1.859.200 | 58,38 | 57,34 | 58,16 | 00:00:00 | | 2002-04-12 | 58,73 | 1.421.300 | 58,86 | 57,42 | 57,42 | 00:00:00 | | 2002-04-15 | 57,87 | 1.382.300 | 58,85 | 57,65 | 58,85 | 00:00:00 | | 2002-04-16 | 58,35 | 2.295.500 | 58,44 | 57,45 | 57,70 | 00:00:00 | | 2002-04-17 | 57,75 | 2.549.200 | 58,80 | 57,60 | 58,35 | 00:00:00 | | 2002-04-18 | 53,95 | 11.940.500 | 55,80 | 53,10 | 54,05 | 00:00:00 | | 2002-04-19 | 54,40 | 5.357.600 | 54,80 | 54,00 | 54,80 | 00:00:00 | | 2002-04-22 | 54,65 | 2.769.700 | 55,07 | 54,00 | 54,65 | 00:00:00 | | 2002-04-23 | 55,10 | 2.159.900 | 55,53 | 54,46 | 54,72 | 00:00:00 | | 2002-04-24 | 55,32 | 4.176.700 | 55,53 | 54,92 | 54,92 | 00:00:00 | | 2002-04-25 | 55,64 | 2.341.300 | 55,74 | 54,76 | 55,30 | 00:00:00 | | 2002-04-26 | 55,09 | 2.068.900 | 55,62 | 55,09 | 55,55 | 00:00:00 | | 2002-04-29 | 53,98 | 1.989.300 | 55,23 | 53,97 | 54,85 | 00:00:00 | | 2002-04-30 | 53,01 | 2.837.100 | 54,15 | 53,01 | 53,50 | 00:00:00 | | 2002-05-01 | 53,55 | 2.119.000 | 53,90 | 53,26 | 53,26 | 00:00:00 | | 2002-05-02 | 54,79 | 2.650.300 | 54,91 | 53,40 | 53,60 | 00:00:00 | | 2002-05-03 | 54,55 | 2.305.300 | 55,16 | 54,43 | 54,79 | 00:00:00 | | 2002-05-06 | 55,18 | 2.041.600 | 55,68 | 54,65 | 54,75 | 00:00:00 | | 2002-05-07 | 54,95 | 1.793.000 | 55,75 | 54,91 | 55,40 | 00:00:00 | | 2002-05-08 | 55,39 | 2.313.400 | 55,39 | 54,68 | 55,35 | 00:00:00 | | 2002-05-09 | 54,90 | 1.296.100 | 55,85 | 54,83 | 55,25 | 00:00:00 | | 2002-05-10 | 55,52 | 1.438.500 | 55,60 | 54,78 | 54,91 | 00:00:00 | | 2002-05-13 | 55,60 | 1.197.400 | 55,85 | 55,26 | 55,32 | 00:00:00 | | 2002-05-14 | 55,65 | 1.651.000 | 55,80 | 55,26 | 55,61 | 00:00:00 | | 2002-05-15 | 55,51 | 1.678.900 | 55,70 | 55,06 | 55,50 | 00:00:00 | | 2002-05-16 | 55,67 | 1.615.400 | 55,83 | 55,20 | 55,51 | 00:00:00 | | 2002-05-17 | 55,04 | 1.835.700 | 55,70 | 54,58 | 55,50 | 00:00:00 | | 2002-05-20 | 54,85 | 1.009.200 | 55,30 | 54,66 | 54,80 | 00:00:00 | | 2002-05-21 | 54,06 | 1.325.800 | 55,15 | 54,00 | 55,05 | 00:00:00 | | 2002-05-22 | 54,08 | 2.202.100 | 54,18 | 53,55 | 53,65 | 00:00:00 | | 2002-05-23 | 53,94 | 1.991.100 | 54,20 | 53,12 | 54,15 | 00:00:00 | | 2002-05-24 | 53,46 | 1.586.000 | 54,05 | 53,30 | 53,95 | 00:00:00 | | 2002-05-28 | 52,22 | 2.476.900 | 53,45 | 52,00 | 53,21 | 00:00:00 | | 2002-05-29 | 51,75 | 2.794.000 | 52,45 | 51,30 | 52,15 | 00:00:00 | | 2002-05-30 | 51,90 | 3.091.900 | 52,35 | 51,40 | 51,80 | 00:00:00 | | 2002-05-31 | 54,20 | 3.607.300 | 54,51 | 52,16 | 52,20 | 00:00:00 | | 2002-06-03 | 54,05 | 2.197.500 | 54,90 | 53,94 | 53,95 | 00:00:00 | | 2002-06-04 | 53,97 | 2.087.200 | 54,62 | 53,75 | 54,05 | 00:00:00 | | 2002-06-05 | 55,58 | 3.102.200 | 55,76 | 53,50 | 53,75 | 00:00:00 | | 2002-06-06 | 55,15 | 2.799.300 | 55,91 | 55,06 | 55,60 | 00:00:00 | | 2002-06-07 | 55,15 | 1.861.800 | 55,45 | 54,35 | 55,00 | 00:00:00 | | 2002-06-10 | 53,93 | 3.886.400 | 54,68 | 53,55 | 54,40 | 00:00:00 | | 2002-06-11 | 53,10 | 1.779.400 | 54,45 | 53,10 | 54,40 | 00:00:00 | | 2002-06-12 | 53,86 | 2.501.600 | 54,10 | 53,17 | 53,40 | 00:00:00 | | 2002-06-13 | 52,80 | 1.403.300 | 53,82 | 52,65 | 53,50 | 00:00:00 | | 2002-06-14 | 52,55 | 2.093.500 | 52,65 | 51,70 | 52,15 | 00:00:00 | | 2002-06-17 | 53,73 | 1.375.800 | 53,75 | 52,86 | 53,00 | 00:00:00 | | 2002-06-18 | 52,94 | 1.898.900 | 53,75 | 52,73 | 53,70 | 00:00:00 | | 2002-06-19 | 52,79 | 1.937.200 | 53,14 | 52,38 | 52,60 | 00:00:00 | | 2002-06-20 | 51,60 | 2.670.800 | 52,50 | 51,60 | 52,15 | 00:00:00 | | 2002-06-21 | 50,48 | 3.082.800 | 51,70 | 49,90 | 51,25 | 00:00:00 | | 2002-06-24 | 49,65 | 4.114.400 | 50,80 | 48,07 | 50,25 | 00:00:00 | | 2002-06-25 | 47,95 | 3.264.100 | 49,50 | 47,70 | 49,45 | 00:00:00 | | 2002-06-26 | 49,66 | 5.572.000 | 49,75 | 45,90 | 47,40 | 00:00:00 | | 2002-06-27 | 51,55 | 5.021.900 | 51,85 | 50,15 | 50,50 | 00:00:00 | | 2002-06-28 | 50,05 | 3.231.100 | 51,75 | 50,02 | 51,30 | 00:00:00 | | 2002-07-01 | 51,68 | 2.470.200 | 51,95 | 50,20 | 50,25 | 00:00:00 | | 2002-07-02 | 50,55 | 2.890.100 | 51,30 | 50,40 | 51,20 | 00:00:00 | | 2002-07-03 | 50,15 | 2.315.900 | 50,86 | 49,54 | 50,50 | 00:00:00 | | 2002-07-05 | 51,74 | 1.378.100 | 51,74 | 50,40 | 50,90 | 00:00:00 | | 2002-07-08 | 51,29 | 1.021.700 | 51,98 | 51,03 | 51,60 | 00:00:00 | | 2002-07-09 | 50,04 | 1.793.900 | 51,25 | 49,85 | 50,90 | 00:00:00 | | 2002-07-10 | 49,55 | 1.849.700 | 50,20 | 49,53 | 50,00 | 00:00:00 | | 2002-07-11 | 50,52 | 3.401.100 | 50,54 | 49,11 | 49,50 | 00:00:00 | | 2002-07-12 | 49,48 | 3.457.900 | 50,75 | 48,82 | 50,60 | 00:00:00 | | 2002-07-15 | 48,75 | 2.806.300 | 49,10 | 45,97 | 49,00 | 00:00:00 | | 2002-07-16 | 47,69 | 1.841.500 | 48,30 | 46,43 | 48,25 | 00:00:00 | | 2002-07-17 | 47,15 | 2.685.700 | 48,60 | 46,86 | 48,50 | 00:00:00 | | 2002-07-18 | 46,18 | 2.142.500 | 48,05 | 46,02 | 47,25 | 00:00:00 | | 2002-07-19 | 44,36 | 3.262.700 | 45,65 | 44,05 | 45,00 | 00:00:00 | | 2002-07-22 | 45,31 | 2.905.200 | 46,56 | 44,55 | 44,80 | 00:00:00 | | 2002-07-23 | 47,20 | 3.764.100 | 48,20 | 45,39 | 46,05 | 00:00:00 | | 2002-07-24 | 49,99 | 4.153.500 | 50,50 | 46,91 | 47,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
