Colgate-Palmolive (Pakistan) Limited (COLG.KA)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,275.02 | 1,290.00 | 1,275.02 | 1,284.65 | 1,284.65 | 3,664 |
| 30 may 2024 | 1,277.01 | 1,285.00 | 1,273.99 | 1,278.43 | 1,278.43 | 4,723 |
| 29 may 2024 | 1,289.00 | 1,293.98 | 1,274.00 | 1,276.80 | 1,276.80 | 12,819 |
| 28 may 2024 | 1,287.44 | 1,287.44 | 1,287.44 | 1,287.44 | 1,287.44 | - |
| 24 may 2024 | 1,297.00 | 1,297.99 | 1,291.02 | 1,293.93 | 1,293.93 | 9,673 |
| 23 may 2024 | 1,295.00 | 1,295.00 | 1,290.00 | 1,294.93 | 1,294.93 | 8,056 |
| 22 may 2024 | 1,299.02 | 1,300.00 | 1,295.00 | 1,297.81 | 1,297.81 | 4,693 |
| 21 may 2024 | 1,300.00 | 1,302.90 | 1,298.50 | 1,299.02 | 1,299.02 | 5,014 |
| 20 may 2024 | 1,303.90 | 1,303.90 | 1,298.00 | 1,300.11 | 1,300.11 | 15,479 |
| 17 may 2024 | 1,296.19 | 1,304.89 | 1,295.00 | 1,298.24 | 1,298.24 | 12,241 |
| 16 may 2024 | 1,300.00 | 1,303.00 | 1,290.00 | 1,296.19 | 1,296.19 | 14,310 |
| 15 may 2024 | 1,304.98 | 1,308.00 | 1,293.00 | 1,299.96 | 1,299.96 | 18,506 |
| 14 may 2024 | 1,300.00 | 1,310.00 | 1,296.00 | 1,299.98 | 1,299.98 | 30,025 |
| 13 may 2024 | 1,300.00 | 1,334.00 | 1,299.00 | 1,299.90 | 1,299.90 | 157,125 |
| 10 may 2024 | 1,300.00 | 1,305.00 | 1,298.10 | 1,300.17 | 1,300.17 | 16,520 |
| 09 may 2024 | 1,300.00 | 1,303.99 | 1,298.00 | 1,300.00 | 1,300.00 | 19,578 |
| 08 may 2024 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.84 | 1,299.84 | 11,662 |
| 07 may 2024 | 1,300.00 | 1,304.00 | 1,298.00 | 1,299.80 | 1,299.80 | 21,294 |
| 06 may 2024 | 1,315.00 | 1,315.00 | 1,292.00 | 1,299.36 | 1,299.36 | 15,050 |
| 03 may 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,299.97 | 1,299.97 | 16,053 |
| 02 may 2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,299.93 | 1,299.93 | 28,624 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,313.25 | 1,324.93 | 1,298.98 | 1,301.14 | 1,301.14 | 15,999 |
| 29 abr 2024 | 1,322.90 | 1,322.90 | 1,301.11 | 1,312.24 | 1,312.24 | 8,869 |
| 26 abr 2024 | 1,320.00 | 1,324.80 | 1,310.10 | 1,316.06 | 1,316.06 | 7,820 |
| 25 abr 2024 | 1,317.15 | 1,324.91 | 1,305.00 | 1,314.82 | 1,314.82 | 8,440 |
| 24 abr 2024 | 1,319.01 | 1,321.00 | 1,313.00 | 1,315.73 | 1,315.73 | 13,843 |
| 23 abr 2024 | 1,325.00 | 1,325.00 | 1,318.95 | 1,319.01 | 1,319.01 | 11,659 |
| 22 abr 2024 | 1,322.00 | 1,325.00 | 1,320.00 | 1,324.82 | 1,324.82 | 8,123 |
| 19 abr 2024 | 1,319.30 | 1,325.00 | 1,318.02 | 1,320.32 | 1,320.32 | 15,040 |
| 18 abr 2024 | 1,329.99 | 1,329.99 | 1,319.05 | 1,319.98 | 1,319.98 | 5,780 |
| 17 abr 2024 | 1,329.00 | 1,329.00 | 1,320.00 | 1,323.56 | 1,323.56 | 5,820 |
| 16 abr 2024 | 1,328.00 | 1,330.00 | 1,327.01 | 1,329.16 | 1,329.16 | 6,220 |
| 15 abr 2024 | 1,330.00 | 1,331.00 | 1,325.00 | 1,328.45 | 1,328.45 | 7,040 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 1,338.99 | 1,338.99 | 1,325.00 | 1,329.92 | 1,329.92 | 16,340 |
| 08 abr 2024 | 1,330.00 | 1,334.00 | 1,325.00 | 1,329.93 | 1,329.93 | 5,080 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 1,330.00 | 1,336.00 | 1,325.00 | 1,329.73 | 1,329.73 | 8,800 |
| 03 abr 2024 | 1,330.01 | 1,334.96 | 1,325.00 | 1,329.62 | 1,329.62 | 3,320 |
| 02 abr 2024 | 1,345.00 | 1,345.00 | 1,329.00 | 1,332.47 | 1,332.47 | 10,000 |
| 01 abr 2024 | 1,378.00 | 1,378.00 | 1,340.00 | 1,345.96 | 1,345.96 | 10,720 |
| 28 mar 2024 | 1,335.00 | 1,339.99 | 1,326.00 | 1,329.86 | 1,329.86 | 6,280 |
| 27 mar 2024 | 1,325.00 | 1,330.00 | 1,316.00 | 1,329.82 | 1,329.82 | 1,800 |
| 26 mar 2024 | 1,332.00 | 1,333.00 | 1,320.01 | 1,324.06 | 1,324.06 | 1,060 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1,316.00 | 1,325.00 | 1,308.00 | 1,321.82 | 1,321.82 | 9,520 |
| 21 mar 2024 | 1,333.95 | 1,333.95 | 1,320.00 | 1,322.72 | 1,322.72 | 3,760 |
| 20 mar 2024 | 1,329.99 | 1,330.00 | 1,321.11 | 1,329.97 | 1,329.97 | 7,640 |
| 19 mar 2024 | 1,329.99 | 1,329.99 | 1,301.00 | 1,318.43 | 1,318.43 | 4,020 |
| 18 mar 2024 | 1,334.00 | 1,334.00 | 1,270.00 | 1,311.02 | 1,311.02 | 4,480 |
| 15 mar 2024 | 1,356.00 | 1,356.00 | 1,328.00 | 1,330.19 | 1,330.19 | 20,900 |
| 14 mar 2024 | 1,330.00 | 1,330.00 | 1,322.11 | 1,330.00 | 1,330.00 | 3,960 |
| 13 mar 2024 | 1,338.00 | 1,338.00 | 1,324.01 | 1,326.25 | 1,326.25 | 2,740 |
| 12 mar 2024 | 1,339.00 | 1,339.00 | 1,326.02 | 1,331.00 | 1,331.00 | 4,040 |
| 11 mar 2024 | 1,342.99 | 1,342.99 | 1,338.00 | 1,339.00 | 1,339.00 | 3,360 |
| 08 mar 2024 | 1,331.00 | 1,340.00 | 1,331.00 | 1,338.01 | 1,338.01 | 2,260 |
| 07 mar 2024 | 1,345.00 | 1,345.00 | 1,336.00 | 1,337.64 | 1,337.64 | 3,160 |
| 06 mar 2024 | 1,341.00 | 1,349.99 | 1,338.00 | 1,341.19 | 1,341.19 | 8,720 |
| 05 mar 2024 | 1,350.00 | 1,354.00 | 1,340.00 | 1,340.62 | 1,340.62 | 4,640 |
| 04 mar 2024 | 1,350.00 | 1,353.00 | 1,338.00 | 1,343.57 | 1,343.57 | 10,660 |
| 01 mar 2024 | 1,368.00 | 1,368.00 | 1,344.02 | 1,355.87 | 1,355.87 | 9,480 |
| 29 feb 2024 | 1,368.00 | 1,379.00 | 1,345.00 | 1,350.30 | 1,350.30 | 6,720 |
| 28 feb 2024 | 1,379.00 | 1,379.00 | 1,348.01 | 1,351.68 | 1,351.68 | 3,560 |
| 27 feb 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,352.99 | 1,352.99 | 3,700 |
| 26 feb 2024 | 1,365.00 | 1,370.00 | 1,356.01 | 1,359.92 | 1,359.92 | 4,000 |
| 23 feb 2024 | 1,359.55 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | 2,840 |
| 22 feb 2024 | 1,379.00 | 1,379.00 | 1,350.00 | 1,359.55 | 1,359.55 | 2,340 |
| 21 feb 2024 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.82 | 1,360.82 | 1,820 |
| 20 feb 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,353.27 | 1,353.27 | 3,680 |
| 16 feb 2024 | 1,400.00 | 1,400.00 | 1,379.00 | 1,380.29 | 1,380.29 | 2,220 |
| 15 feb 2024 | 1,393.02 | 1,404.00 | 1,390.00 | 1,398.26 | 1,398.26 | 1,260 |
| 14 feb 2024 | 1,412.00 | 1,414.00 | 1,393.00 | 1,401.14 | 1,401.14 | 3,220 |
| 13 feb 2024 | 1,371.11 | 1,384.00 | 1,301.00 | 1,379.48 | 1,379.48 | 3,860 |
| 12 feb 2024 | 1,436.00 | 1,436.00 | 1,380.00 | 1,388.86 | 1,388.86 | 1,420 |
| 09 feb 2024 | 1,410.00 | 1,420.00 | 1,323.00 | 1,402.64 | 1,402.64 | 3,360 |
| 09 feb 2024 | 22.5 Dividendo | |||||
| 08 feb 2024 | 1,429.44 | 1,429.44 | 1,429.44 | 1,429.44 | 1,406.94 | - |
| 07 feb 2024 | 1,430.00 | 1,446.00 | 1,421.20 | 1,429.44 | 1,406.94 | 5,660 |
| 06 feb 2024 | 1,420.00 | 1,420.02 | 1,385.00 | 1,416.72 | 1,394.42 | 5,000 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,428.00 | 1,428.99 | 1,406.07 | 1,418.66 | 1,396.33 | 10,300 |
| 01 feb 2024 | 1,424.00 | 1,424.00 | 1,394.00 | 1,408.03 | 1,385.87 | 1,960 |
| 31 ene 2024 | 1,445.00 | 1,449.50 | 1,385.00 | 1,404.00 | 1,381.90 | 6,060 |
| 30 ene 2024 | 1,568.00 | 1,568.00 | 1,437.08 | 1,444.33 | 1,421.60 | 13,720 |
| 29 ene 2024 | 1,589.89 | 1,589.89 | 1,550.00 | 1,553.60 | 1,529.15 | 4,400 |
| 26 ene 2024 | 1,560.02 | 1,579.98 | 1,550.10 | 1,561.38 | 1,536.80 | 8,100 |
| 25 ene 2024 | 1,584.00 | 1,584.00 | 1,560.00 | 1,570.66 | 1,545.94 | 4,300 |
| 24 ene 2024 | 1,578.01 | 1,579.99 | 1,568.00 | 1,569.34 | 1,544.64 | 4,180 |
| 23 ene 2024 | 1,591.99 | 1,591.99 | 1,565.02 | 1,571.67 | 1,546.93 | 3,700 |
| 22 ene 2024 | 1,580.00 | 1,580.01 | 1,570.00 | 1,578.94 | 1,554.09 | 5,800 |
| 19 ene 2024 | 1,580.00 | 1,589.95 | 1,574.00 | 1,586.61 | 1,561.64 | 1,340 |
| 18 ene 2024 | 1,573.00 | 1,597.00 | 1,545.00 | 1,578.60 | 1,553.75 | 2,660 |
| 17 ene 2024 | 1,587.92 | 1,588.00 | 1,572.73 | 1,577.04 | 1,552.22 | 2,060 |
| 16 ene 2024 | 1,595.00 | 1,596.00 | 1,580.11 | 1,587.28 | 1,562.30 | 3,680 |
| 12 ene 2024 | 1,598.99 | 1,599.00 | 1,585.00 | 1,586.92 | 1,561.94 | 4,660 |
| 11 ene 2024 | 1,592.00 | 1,592.00 | 1,588.00 | 1,590.43 | 1,565.40 | 4,660 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.