Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CL.US
89.29+0.42(+0.47%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 86.88 | 86.97 | 85.92 | 86.52 | 7 865 754 | 0 |
28.02.2024 | 86.45 | 86.86 | 86.08 | 86.81 | 2 936 595 | 0 |
27.02.2024 | 85.81 | 86.51 | 85.67 | 86.41 | 2 583 577 | 0 |
26.02.2024 | 86.35 | 86.68 | 86.10 | 86.15 | 2 788 432 | 0 |
23.02.2024 | 86.00 | 86.83 | 85.64 | 86.25 | 3 063 077 | 0 |
22.02.2024 | 84.91 | 86.00 | 84.45 | 86.00 | 4 043 716 | 0 |
21.02.2024 | 84.99 | 85.60 | 84.92 | 85.31 | 3 319 268 | 0 |
20.02.2024 | 83.95 | 85.12 | 83.70 | 84.61 | 5 382 961 | 0 |
16.02.2024 | 83.74 | 83.48 | 83.48 | 83.48 | 4 805 567 | 0 |
15.02.2024 | 84.35 | 84.72 | 83.20 | 83.57 | 4 742 297 | 0 |
14.02.2024 | 83.26 | 83.81 | 82.83 | 83.71 | 5 963 761 | 0 |
13.02.2024 | 83.80 | 84.25 | 82.77 | 83.47 | 4 469 832 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus