Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CL.US
95.10+1.02(+1.08%)(czas lokalny: 10.05.2024 16:00)Colgate-Palmolive Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 94.20 | 95.25 | 94.06 | 95.10 | 2 974 889 | 0 |
09.05.2024 | 93.75 | 94.33 | 93.51 | 94.08 | 4 533 715 | 0 |
08.05.2024 | 94.35 | 94.40 | 93.44 | 93.47 | 7 252 031 | 0 |
07.05.2024 | 93.58 | 94.21 | 93.15 | 94.08 | 4 007 483 | 0 |
06.05.2024 | 93.22 | 93.30 | 92.45 | 93.18 | 3 181 816 | 0 |
03.05.2024 | 92.80 | 93.05 | 91.31 | 92.88 | 5 432 661 | 0 |
02.05.2024 | 91.84 | 93.25 | 91.36 | 92.91 | 9 505 985 | 0 |
01.05.2024 | 91.36 | 92.54 | 90.83 | 91.90 | 5 218 137 | 0 |
30.04.2024 | 90.95 | 92.09 | 90.79 | 91.92 | 5 226 936 | 0 |
29.04.2024 | 91.00 | 91.25 | 89.96 | 90.49 | 4 472 113 | 0 |
26.04.2024 | 91.00 | 92.25 | 89.19 | 91.01 | 7 417 506 | 0 |
25.04.2024 | 89.00 | 89.50 | 88.84 | 89.29 | 6 361 283 | 0 |
24.04.2024 | 88.23 | 89.18 | 87.37 | 88.87 | 4 066 492 | 0 |
23.04.2024 | 89.17 | 89.30 | 88.39 | 88.58 | 4 014 762 | 0 |
22.04.2024 | 87.40 | 88.73 | 87.24 | 88.33 | 3 954 118 | 0 |
19.04.2024 | 86.10 | 87.26 | 85.91 | 87.13 | 6 002 953 | 0 |
18.04.2024 | 87.00 | 87.31 | 86.39 | 86.71 | 4 847 109 | 0 |
17.04.2024 | 86.50 | 86.83 | 85.92 | 86.75 | 3 870 969 | 0 |
16.04.2024 | 86.67 | 86.73 | 86.12 | 86.17 | 3 073 769 | 0 |
15.04.2024 | 86.47 | 86.89 | 86.10 | 86.17 | 4 265 188 | 0 |
12.04.2024 | 85.73 | 86.25 | 85.67 | 85.85 | 5 097 419 | 0 |
11.04.2024 | 86.98 | 86.98 | 85.93 | 86.00 | 3 866 280 | 0 |
10.04.2024 | 87.33 | 87.58 | 86.37 | 86.56 | 4 670 298 | 0 |
09.04.2024 | 88.27 | 88.33 | 87.21 | 87.65 | 3 176 292 | 0 |
08.04.2024 | 87.67 | 88.01 | 87.52 | 87.72 | 3 070 778 | 0 |
05.04.2024 | 87.73 | 88.12 | 87.15 | 87.88 | 3 463 555 | 0 |
04.04.2024 | 88.58 | 88.63 | 87.28 | 87.40 | 3 120 831 | 0 |
03.04.2024 | 89.00 | 89.11 | 87.80 | 88.10 | 4 407 809 | 0 |
02.04.2024 | 88.77 | 89.25 | 88.67 | 89.06 | 2 970 425 | 0 |
01.04.2024 | 89.78 | 89.82 | 88.77 | 89.06 | 2 586 059 | 0 |
28.03.2024 | 90.28 | 90.05 | 90.05 | 90.05 | 3 459 748 | 0 |
27.03.2024 | 89.60 | 90.27 | 89.32 | 89.95 | 4 078 605 | 0 |
26.03.2024 | 88.73 | 89.17 | 88.59 | 88.90 | 3 287 683 | 0 |
25.03.2024 | 89.24 | 89.42 | 88.32 | 88.64 | 3 178 502 | 0 |
22.03.2024 | 89.01 | 89.31 | 88.83 | 89.20 | 3 555 431 | 0 |
21.03.2024 | 88.35 | 89.11 | 87.92 | 88.77 | 3 286 561 | 0 |
20.03.2024 | 88.38 | 88.82 | 88.24 | 88.35 | 3 366 569 | 0 |
19.03.2024 | 88.50 | 88.78 | 88.10 | 88.77 | 3 265 019 | 0 |
18.03.2024 | 88.25 | 88.98 | 88.09 | 88.27 | 3 430 734 | 0 |
15.03.2024 | 87.46 | 88.78 | 87.46 | 88.45 | 6 490 903 | 0 |
14.03.2024 | 88.86 | 89.05 | 88.09 | 88.35 | 4 452 686 | 0 |
13.03.2024 | 89.19 | 89.36 | 88.53 | 89.20 | 3 172 930 | 0 |
12.03.2024 | 88.15 | 89.19 | 88.01 | 88.76 | 4 251 780 | 0 |
11.03.2024 | 88.13 | 88.62 | 87.41 | 88.13 | 3 399 647 | 0 |
08.03.2024 | 87.87 | 88.50 | 87.53 | 88.07 | 2 867 655 | 0 |
07.03.2024 | 87.41 | 88.16 | 87.03 | 88.14 | 3 159 074 | 0 |
06.03.2024 | 86.75 | 87.36 | 86.59 | 87.18 | 3 105 061 | 0 |
05.03.2024 | 87.20 | 87.27 | 86.21 | 86.73 | 3 719 014 | 0 |
04.03.2024 | 86.13 | 87.25 | 85.95 | 86.83 | 3 968 179 | 0 |
01.03.2024 | 86.37 | 86.56 | 85.75 | 86.49 | 2 386 661 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus