U.S. markets close in 4 hours 11 minutes

Colgate-Palmolive Company (CPA.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
84.760.00 (0.00%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202484.4584.7684.4284.7684.76778
28 may 202485.5285.8184.5684.5684.56235
27 may 202486.8386.8386.1786.4086.40288
24 may 202486.3786.3786.1386.2486.24306
23 may 202487.6187.6487.2887.4287.42150
22 may 202487.8587.8587.3287.3787.37156
21 may 202486.6587.3186.6587.3187.3113
20 may 202486.6086.8686.6086.8686.8641
17 may 202487.0187.3886.4486.5786.57540
16 may 202486.7987.1586.7887.1187.11283
15 may 202487.8987.8986.8286.9486.94414
14 may 202486.8287.0086.8286.8286.8217
13 may 202489.0089.0087.9187.9187.91175
10 may 202487.4588.1187.4587.8887.8859
09 may 202487.3187.4587.2387.2387.2323
08 may 202487.4288.0387.1887.3187.31249
07 may 202486.6787.0286.4986.6286.62802
06 may 202486.5586.5685.8985.8985.89305
03 may 202486.6486.6485.3285.3285.32446
02 may 202485.9286.0585.5086.0586.05313
30 abr 202484.3184.3184.3184.3184.311
29 abr 202485.2985.2984.0784.0784.07253
26 abr 202483.2485.5582.5084.3784.37624
25 abr 202483.1483.2482.7083.2283.22183
24 abr 202482.9683.1082.9683.1083.1086
23 abr 202483.1583.3582.5382.8982.89472
22 abr 202482.1183.0382.1182.9782.97343
19 abr 202481.0081.0080.0080.2080.2059
19 abr 20240.5 Dividendo
18 abr 202481.6981.6981.0681.0680.5687
17 abr 202480.7681.0480.7680.7680.26237
16 abr 202481.5281.5280.5781.2980.79214
15 abr 202481.0881.2880.4381.1280.62292
12 abr 202480.7280.9480.7280.9080.40115
11 abr 202480.7380.7380.0280.6280.12109
10 abr 202480.8681.1680.8681.1480.64165
09 abr 202480.5080.7880.4080.7880.28112
08 abr 202481.3281.3280.6780.6780.17144
05 abr 202480.9481.1580.4481.1580.651,140
04 abr 202481.0681.3081.0681.1780.67153
03 abr 202482.8582.8581.4681.4680.96122
02 abr 202483.0083.1382.5082.5382.021,008
28 mar 202484.0584.0583.3583.3582.84164
27 mar 202481.9583.5081.8082.5582.04937
26 mar 202481.5082.0581.4581.9081.39149
25 mar 202482.9082.9081.5581.6581.15552
22 mar 202482.0082.3581.9082.3581.84159
21 mar 202481.0581.8081.0581.6581.1576
20 mar 202481.7582.0081.4581.4580.95132
19 mar 202481.6581.6581.3581.4580.95410
18 mar 202481.1581.6081.0081.6081.10496
15 mar 202481.7081.7081.0081.3580.85419
14 mar 202481.8081.8081.1581.2580.75295
13 mar 202480.9081.3580.6081.3580.85107
12 mar 202480.3581.4080.3581.4080.90345
11 mar 202480.1580.7079.9580.6580.15272
08 mar 202480.4580.7080.1080.7080.20227
07 mar 202480.2080.3079.9080.0079.51860
06 mar 202479.6080.1579.6079.9079.41270
05 mar 202480.1580.2079.8079.8079.31385
04 mar 202480.0580.0580.0080.0079.5120
01 mar 202480.2080.2079.3079.3078.811,974
29 feb 202480.2080.2079.7579.9579.46796
28 feb 202479.3579.9079.3579.6079.11260
27 feb 202479.5079.6579.5079.5579.06120
26 feb 202479.5579.7579.5079.7579.26286
23 feb 202479.7580.0079.5079.7079.211,040
22 feb 202478.6579.0078.3078.7578.26293
21 feb 202478.3578.9078.3578.8578.36409
20 feb 202477.3578.4077.3578.4077.9219,726
19 feb 202478.1078.1577.6077.6077.12239
16 feb 202477.8577.9577.4077.9577.47101
15 feb 202478.4578.4577.8577.9577.47123
14 feb 202477.8077.8077.5077.5077.02146
13 feb 202477.4577.8577.4577.6577.17793
12 feb 202477.4577.4576.9077.4076.92268
09 feb 202478.0078.2577.4577.5577.0713
08 feb 202477.5578.2077.5578.0577.57140
07 feb 202477.7578.2577.6078.1077.62513
06 feb 202477.7578.5077.7577.9077.42612
05 feb 202478.6578.6578.1578.1577.67176
02 feb 202478.9579.2078.0578.2077.72486
01 feb 202478.2578.8077.6078.8078.31909
31 ene 202478.0578.1577.6077.9077.42440
30 ene 202477.3077.5577.0077.5577.07286
29 ene 202476.0577.4076.0577.4076.921,662
26 ene 202474.9576.4072.4576.4075.933,008
25 ene 202473.3574.5573.3574.2573.79231
24 ene 202475.0075.1573.6073.9573.491,407
23 ene 202473.3575.0073.3574.8074.341,099
22 ene 202473.3573.6073.3573.6073.156
19 ene 202473.8573.9073.8573.9073.441
19 ene 20240.48 Dividendo
18 ene 202474.1074.4573.8574.1573.22219
17 ene 202473.8574.7573.5574.7573.81225
16 ene 202474.0074.3574.0074.0073.07720
15 ene 202473.9573.9573.5073.6572.72229
12 ene 202473.0573.9573.0573.9072.97536
11 ene 202473.1573.1573.1073.1072.1815
10 ene 202473.9074.0073.8073.8072.87235
*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...