Colgate-Palmolive Company (CPA.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:16PM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 87.42 | 88.03 | 87.18 | 87.18 | 87.18 | 248 |
| 07 may 2024 | 86.67 | 87.02 | 86.49 | 86.62 | 86.62 | 802 |
| 06 may 2024 | 86.55 | 86.56 | 85.89 | 85.89 | 85.89 | 305 |
| 03 may 2024 | 86.64 | 86.64 | 85.32 | 85.32 | 85.32 | 446 |
| 02 may 2024 | 85.92 | 86.05 | 85.50 | 86.05 | 86.05 | 313 |
| 30 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 1 |
| 29 abr 2024 | 85.29 | 85.29 | 84.07 | 84.07 | 84.07 | 253 |
| 26 abr 2024 | 83.24 | 85.55 | 82.50 | 84.37 | 84.37 | 624 |
| 25 abr 2024 | 83.14 | 83.24 | 82.70 | 83.22 | 83.22 | 183 |
| 24 abr 2024 | 82.96 | 83.10 | 82.96 | 83.10 | 83.10 | 86 |
| 23 abr 2024 | 83.15 | 83.35 | 82.53 | 82.89 | 82.89 | 472 |
| 22 abr 2024 | 82.11 | 83.03 | 82.11 | 82.97 | 82.97 | 343 |
| 19 abr 2024 | 81.00 | 81.00 | 80.00 | 80.20 | 80.20 | 59 |
| 19 abr 2024 | 0.5 Dividendo | |||||
| 18 abr 2024 | 81.69 | 81.69 | 81.06 | 81.06 | 80.56 | 87 |
| 17 abr 2024 | 80.76 | 81.04 | 80.76 | 80.76 | 80.26 | 237 |
| 16 abr 2024 | 81.52 | 81.52 | 80.57 | 81.29 | 80.79 | 214 |
| 15 abr 2024 | 81.08 | 81.28 | 80.43 | 81.12 | 80.62 | 292 |
| 12 abr 2024 | 80.72 | 80.94 | 80.72 | 80.90 | 80.40 | 115 |
| 11 abr 2024 | 80.73 | 80.73 | 80.02 | 80.62 | 80.12 | 109 |
| 10 abr 2024 | 80.86 | 81.16 | 80.86 | 81.14 | 80.64 | 165 |
| 09 abr 2024 | 80.50 | 80.78 | 80.40 | 80.78 | 80.28 | 112 |
| 08 abr 2024 | 81.32 | 81.32 | 80.67 | 80.67 | 80.17 | 144 |
| 05 abr 2024 | 80.94 | 81.15 | 80.44 | 81.15 | 80.65 | 1,140 |
| 04 abr 2024 | 81.06 | 81.30 | 81.06 | 81.17 | 80.67 | 153 |
| 03 abr 2024 | 82.85 | 82.85 | 81.46 | 81.46 | 80.96 | 122 |
| 02 abr 2024 | 83.00 | 83.13 | 82.50 | 82.53 | 82.02 | 1,008 |
| 28 mar 2024 | 84.05 | 84.05 | 83.35 | 83.35 | 82.84 | 164 |
| 27 mar 2024 | 81.95 | 83.50 | 81.80 | 82.55 | 82.04 | 937 |
| 26 mar 2024 | 81.50 | 82.05 | 81.45 | 81.90 | 81.39 | 149 |
| 25 mar 2024 | 82.90 | 82.90 | 81.55 | 81.65 | 81.15 | 552 |
| 22 mar 2024 | 82.00 | 82.35 | 81.90 | 82.35 | 81.84 | 159 |
| 21 mar 2024 | 81.05 | 81.80 | 81.05 | 81.65 | 81.15 | 76 |
| 20 mar 2024 | 81.75 | 82.00 | 81.45 | 81.45 | 80.95 | 132 |
| 19 mar 2024 | 81.65 | 81.65 | 81.35 | 81.45 | 80.95 | 410 |
| 18 mar 2024 | 81.15 | 81.60 | 81.00 | 81.60 | 81.10 | 496 |
| 15 mar 2024 | 81.70 | 81.70 | 81.00 | 81.35 | 80.85 | 419 |
| 14 mar 2024 | 81.80 | 81.80 | 81.15 | 81.25 | 80.75 | 295 |
| 13 mar 2024 | 80.90 | 81.35 | 80.60 | 81.35 | 80.85 | 107 |
| 12 mar 2024 | 80.35 | 81.40 | 80.35 | 81.40 | 80.90 | 345 |
| 11 mar 2024 | 80.15 | 80.70 | 79.95 | 80.65 | 80.15 | 272 |
| 08 mar 2024 | 80.45 | 80.70 | 80.10 | 80.70 | 80.20 | 227 |
| 07 mar 2024 | 80.20 | 80.30 | 79.90 | 80.00 | 79.51 | 860 |
| 06 mar 2024 | 79.60 | 80.15 | 79.60 | 79.90 | 79.41 | 270 |
| 05 mar 2024 | 80.15 | 80.20 | 79.80 | 79.80 | 79.31 | 385 |
| 04 mar 2024 | 80.05 | 80.05 | 80.00 | 80.00 | 79.51 | 20 |
| 01 mar 2024 | 80.20 | 80.20 | 79.30 | 79.30 | 78.81 | 1,974 |
| 29 feb 2024 | 80.20 | 80.20 | 79.75 | 79.95 | 79.46 | 796 |
| 28 feb 2024 | 79.35 | 79.90 | 79.35 | 79.60 | 79.11 | 260 |
| 27 feb 2024 | 79.50 | 79.65 | 79.50 | 79.55 | 79.06 | 120 |
| 26 feb 2024 | 79.55 | 79.75 | 79.50 | 79.75 | 79.26 | 286 |
| 23 feb 2024 | 79.75 | 80.00 | 79.50 | 79.70 | 79.21 | 1,040 |
| 22 feb 2024 | 78.65 | 79.00 | 78.30 | 78.75 | 78.26 | 293 |
| 21 feb 2024 | 78.35 | 78.90 | 78.35 | 78.85 | 78.36 | 409 |
| 20 feb 2024 | 77.35 | 78.40 | 77.35 | 78.40 | 77.92 | 19,726 |
| 19 feb 2024 | 78.10 | 78.15 | 77.60 | 77.60 | 77.12 | 239 |
| 16 feb 2024 | 77.85 | 77.95 | 77.40 | 77.95 | 77.47 | 101 |
| 15 feb 2024 | 78.45 | 78.45 | 77.85 | 77.95 | 77.47 | 123 |
| 14 feb 2024 | 77.80 | 77.80 | 77.50 | 77.50 | 77.02 | 146 |
| 13 feb 2024 | 77.45 | 77.85 | 77.45 | 77.65 | 77.17 | 793 |
| 12 feb 2024 | 77.45 | 77.45 | 76.90 | 77.40 | 76.92 | 268 |
| 09 feb 2024 | 78.00 | 78.25 | 77.45 | 77.55 | 77.07 | 13 |
| 08 feb 2024 | 77.55 | 78.20 | 77.55 | 78.05 | 77.57 | 140 |
| 07 feb 2024 | 77.75 | 78.25 | 77.60 | 78.10 | 77.62 | 513 |
| 06 feb 2024 | 77.75 | 78.50 | 77.75 | 77.90 | 77.42 | 612 |
| 05 feb 2024 | 78.65 | 78.65 | 78.15 | 78.15 | 77.67 | 176 |
| 02 feb 2024 | 78.95 | 79.20 | 78.05 | 78.20 | 77.72 | 486 |
| 01 feb 2024 | 78.25 | 78.80 | 77.60 | 78.80 | 78.31 | 909 |
| 31 ene 2024 | 78.05 | 78.15 | 77.60 | 77.90 | 77.42 | 440 |
| 30 ene 2024 | 77.30 | 77.55 | 77.00 | 77.55 | 77.07 | 286 |
| 29 ene 2024 | 76.05 | 77.40 | 76.05 | 77.40 | 76.92 | 1,662 |
| 26 ene 2024 | 74.95 | 76.40 | 72.45 | 76.40 | 75.93 | 3,008 |
| 25 ene 2024 | 73.35 | 74.55 | 73.35 | 74.25 | 73.79 | 231 |
| 24 ene 2024 | 75.00 | 75.15 | 73.60 | 73.95 | 73.49 | 1,407 |
| 23 ene 2024 | 73.35 | 75.00 | 73.35 | 74.80 | 74.34 | 1,099 |
| 22 ene 2024 | 73.35 | 73.60 | 73.35 | 73.60 | 73.15 | 6 |
| 19 ene 2024 | 73.85 | 73.90 | 73.85 | 73.90 | 73.44 | 1 |
| 19 ene 2024 | 0.48 Dividendo | |||||
| 18 ene 2024 | 74.10 | 74.45 | 73.85 | 74.15 | 73.22 | 219 |
| 17 ene 2024 | 73.85 | 74.75 | 73.55 | 74.75 | 73.81 | 225 |
| 16 ene 2024 | 74.00 | 74.35 | 74.00 | 74.00 | 73.07 | 720 |
| 15 ene 2024 | 73.95 | 73.95 | 73.50 | 73.65 | 72.72 | 229 |
| 12 ene 2024 | 73.05 | 73.95 | 73.05 | 73.90 | 72.97 | 536 |
| 11 ene 2024 | 73.15 | 73.15 | 73.10 | 73.10 | 72.18 | 15 |
| 10 ene 2024 | 73.90 | 74.00 | 73.80 | 73.80 | 72.87 | 235 |
| 09 ene 2024 | 73.55 | 73.60 | 73.55 | 73.60 | 72.67 | 7 |
| 08 ene 2024 | 73.15 | 73.15 | 72.80 | 72.85 | 71.93 | 390 |
| 05 ene 2024 | 73.35 | 73.60 | 73.00 | 73.00 | 72.08 | 197 |
| 04 ene 2024 | 72.85 | 73.45 | 72.65 | 73.40 | 72.48 | 312 |
| 03 ene 2024 | 73.50 | 74.00 | 73.50 | 73.85 | 72.92 | 303 |
| 02 ene 2024 | 72.30 | 73.50 | 72.05 | 73.25 | 72.33 | 484 |
| 29 dic 2023 | 71.85 | 71.85 | 71.55 | 71.65 | 70.75 | 233 |
| 28 dic 2023 | 71.15 | 71.40 | 71.15 | 71.40 | 70.50 | 8 |
| 27 dic 2023 | 71.40 | 71.60 | 71.00 | 71.30 | 70.40 | 353 |
| 22 dic 2023 | 70.30 | 71.40 | 70.30 | 71.40 | 70.50 | 430 |
| 21 dic 2023 | 70.75 | 70.75 | 70.25 | 70.25 | 69.36 | 228 |
| 20 dic 2023 | 71.10 | 71.25 | 71.00 | 71.25 | 70.35 | 42 |
| 19 dic 2023 | 71.60 | 71.70 | 71.30 | 71.40 | 70.50 | 931 |
| 18 dic 2023 | 69.85 | 71.60 | 69.85 | 71.60 | 70.70 | 211 |
| 15 dic 2023 | 69.85 | 70.50 | 69.00 | 70.30 | 69.41 | 1,475 |
| *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.