Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CL.US
99.39+1.99(+2.04%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 97.39 | 97.95 | 97.03 | 97.40 | 2 859 168 | 0 |
15.07.2024 | 98.09 | 98.30 | 97.21 | 97.25 | 3 091 863 | 0 |
12.07.2024 | 98.00 | 98.64 | 97.88 | 98.07 | 2 548 441 | 0 |
11.07.2024 | 97.22 | 97.97 | 97.24 | 97.76 | 3 660 810 | 0 |
10.07.2024 | 97.16 | 97.61 | 96.85 | 97.39 | 2 739 947 | 0 |
09.07.2024 | 97.53 | 97.64 | 96.49 | 97.04 | 3 316 703 | 0 |
08.07.2024 | 97.23 | 97.94 | 97.12 | 97.58 | 2 857 008 | 0 |
05.07.2024 | 96.00 | 97.21 | 95.89 | 97.05 | 2 844 728 | 0 |
03.07.2024 | 95.73 | 96.22 | 95.52 | 95.89 | 2 114 672 | 0 |
02.07.2024 | 95.50 | 96.25 | 95.02 | 96.12 | 4 205 794 | 0 |
01.07.2024 | 97.44 | 97.70 | 95.42 | 95.54 | 4 203 801 | 0 |
28.06.2024 | 98.20 | 98.47 | 96.78 | 97.04 | 11 035 083 | 0 |
27.06.2024 | 98.22 | 98.53 | 97.76 | 98.17 | 3 616 391 | 0 |
26.06.2024 | 98.07 | 98.49 | 97.87 | 98.23 | 3 265 521 | 0 |
25.06.2024 | 99.00 | 99.08 | 98.32 | 98.70 | 6 376 661 | 0 |
24.06.2024 | 98.00 | 99.06 | 97.29 | 98.99 | 4 397 416 | 0 |
21.06.2024 | 97.09 | 97.67 | 96.74 | 97.27 | 6 356 644 | 0 |
20.06.2024 | 96.79 | 97.41 | 96.25 | 96.95 | 4 363 828 | 0 |
18.06.2024 | 95.81 | 97.01 | 97.01 | 97.01 | 3 721 991 | 0 |
17.06.2024 | 94.37 | 96.08 | 94.09 | 95.95 | 3 413 479 | 0 |
14.06.2024 | 94.50 | 94.72 | 93.83 | 94.62 | 2 697 618 | 0 |
13.06.2024 | 93.66 | 94.90 | 93.38 | 94.76 | 3 973 279 | 0 |
12.06.2024 | 93.89 | 93.94 | 92.86 | 93.23 | 3 782 941 | 0 |
11.06.2024 | 93.75 | 93.98 | 92.94 | 93.96 | 3 159 294 | 0 |
10.06.2024 | 93.70 | 94.00 | 93.12 | 93.90 | 2 522 943 | 0 |
07.06.2024 | 94.09 | 94.57 | 93.79 | 93.89 | 2 470 427 | 0 |
06.06.2024 | 93.81 | 94.57 | 93.57 | 93.98 | 4 217 414 | 0 |
05.06.2024 | 93.67 | 93.96 | 93.16 | 93.66 | 2 565 069 | 0 |
04.06.2024 | 92.70 | 94.02 | 92.48 | 93.81 | 3 459 573 | 0 |
03.06.2024 | 92.45 | 93.26 | 91.78 | 92.47 | 3 128 977 | 0 |
31.05.2024 | 90.93 | 93.04 | 90.77 | 92.96 | 6 595 219 | 0 |
30.05.2024 | 91.27 | 91.48 | 90.77 | 90.93 | 3 144 298 | 0 |
29.05.2024 | 91.72 | 91.91 | 91.23 | 91.29 | 3 114 841 | 0 |
28.05.2024 | 92.87 | 93.59 | 91.72 | 91.94 | 4 276 896 | 0 |
24.05.2024 | 93.84 | 93.30 | 93.30 | 93.30 | 2 554 810 | 0 |
23.05.2024 | 94.49 | 95.01 | 93.64 | 93.73 | 3 673 131 | 0 |
22.05.2024 | 94.87 | 95.09 | 94.51 | 94.76 | 3 849 291 | 0 |
21.05.2024 | 94.83 | 95.23 | 94.43 | 95.17 | 4 496 416 | 0 |
20.05.2024 | 94.13 | 94.54 | 93.81 | 94.39 | 3 487 601 | 0 |
17.05.2024 | 94.54 | 94.54 | 93.75 | 94.13 | 4 135 150 | 0 |
16.05.2024 | 94.65 | 94.81 | 94.11 | 94.53 | 3 238 819 | 0 |
15.05.2024 | 94.29 | 94.76 | 94.21 | 94.53 | 2 482 128 | 0 |
14.05.2024 | 94.41 | 94.72 | 93.75 | 94.57 | 3 952 382 | 0 |
13.05.2024 | 95.03 | 95.59 | 94.24 | 94.46 | 3 228 344 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus