Premium
Colgate Palmolive Co (1CL)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.17667844523 | 84.9 | 88.06 | 83 | 59 | 85.98602273 | DE |
| 4 | 1.04 | 1.23794786335 | 84.01 | 88.06 | 83 | 37 | 85.48328244 | DE |
| 12 | -1.15 | -1.33410672854 | 86.2 | 92.7 | 83 | 62 | 89.60525915 | DE |
| 26 | -7.05 | -7.65472312704 | 92.1 | 100.76 | 83 | 65 | 92.15824234 | DE |
| 52 | 6.9 | 8.82917466411 | 78.15 | 100.76 | 77.45 | 91 | 88.45288408 | DE |
| 156 | 15.35 | 22.0229555237 | 69.7 | 100.76 | 69.7 | 88 | 87.4303604 | DE |
| 260 | 15.35 | 22.0229555237 | 69.7 | 100.76 | 69.7 | 88 | 87.4303604 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 85.05 | -1.84 | -2.12 | 88.06 | 88.06 | 83 | 293 |
| 1738256100 | 86.89 | -0.78 | -0.89 | 85.9 | 86.89 | 85.9 | 65 |
| 1738169700 | 87.67 | 0 | 0.00 | 87.67 | 87.67 | 87.67 | 0 |
| 1738083300 | 87.67 | 3.32 | 3.94 | 87.67 | 87.67 | 87.67 | 37 |
| 1737996900 | 84.35 | 0 | 0.00 | 84.35 | 84.35 | 84.35 | 0 |
| 1737737700 | 84.35 | -0.93 | -1.09 | 84.9 | 84.9 | 83.2 | 74 |
| 1737651300 | 85.28 | 0 | 0.00 | 85.28 | 85.28 | 85.28 | 0 |
| 1737564900 | 85.28 | 0 | 0.00 | 85.28 | 85.28 | 85.28 | 0 |
| 1737478500 | 85.28 | 0 | 0.00 | 85.28 | 85.28 | 85.28 | 0 |
| 1737392100 | 85.28 | 0 | 0.00 | 85.28 | 85.28 | 85.28 | 0 |
| 1737132900 | 85.28 | 0 | 0.00 | 85.28 | 85.28 | 85.28 | 0 |
| 1737046500 | 85.28 | 0.11 | 0.13 | 85.28 | 85.28 | 85.28 | 1 |
| 1736960100 | 85.17 | 0 | 0.00 | 85.17 | 85.17 | 85.17 | 0 |
| 1736873700 | 85.17 | 0 | 0.00 | 85.17 | 85.17 | 85.17 | 0 |
| 1736787300 | 85.17 | 0.9 | 1.07 | 85.17 | 85.17 | 85.17 | 6 |
| 1736528100 | 84.27 | 0 | 0.00 | 84.27 | 84.27 | 84.27 | 0 |
| 1736441700 | 84.27 | -0.21 | -0.25 | 84.27 | 84.27 | 84.27 | 34 |
| 1736355300 | 84.48 | 0 | 0.00 | 84.48 | 84.48 | 84.48 | 0 |
| 1736268900 | 84.48 | -2.81 | -3.22 | 84.01 | 84.48 | 84.01 | 45 |
| 1736182500 | 87.29 | 0 | 0.00 | 87.29 | 87.29 | 87.29 | 0 |
| 1735923300 | 87.29 | 0 | 0.00 | 87.29 | 87.29 | 87.29 | 0 |
| 1735836900 | 87.29 | 0 | 0.00 | 87.29 | 87.29 | 87.29 | 0 |
| 1735577700 | 87.29 | -1.9 | -2.13 | 87.29 | 87.29 | 87.29 | 34 |
| 1735318500 | 89.19 | 1.18 | 1.34 | 89.19 | 89.19 | 89.19 | 6 |
| 1734972900 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734713700 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734627300 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734540900 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734454500 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734368100 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734108900 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1734022500 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1733936100 | 88.01 | 0 | 0.00 | 88.01 | 88.01 | 88.01 | 0 |
| 1733849700 | 88.01 | -2.88 | -3.17 | 88.01 | 88.01 | 88.01 | 15 |
| 1733763300 | 90.89 | 0 | 0.00 | 90.89 | 90.89 | 90.89 | 0 |
| 1733504100 | 90.89 | 0.89 | 0.99 | 90.23 | 90.89 | 90.23 | 77 |
| 1733417700 | 90 | -0.3 | -0.33 | 89.77 | 90 | 89.77 | 51 |
| 1733331300 | 90.3 | 0 | 0.00 | 90.3 | 90.3 | 90.3 | 2 |
| 1733244900 | 90.3 | -1.63 | -1.77 | 92.28 | 92.38 | 90.3 | 76 |
| 1733158500 | 91.93 | 0 | 0.00 | 91.93 | 91.93 | 91.93 | 0 |
| 1732899300 | 91.93 | 0 | 0.00 | 91.93 | 91.93 | 91.93 | 0 |
| 1732812900 | 91.93 | -0.23 | -0.25 | 91.71 | 92.7 | 91.71 | 449 |
| 1732726500 | 92.16 | 0.99 | 1.09 | 92.16 | 92.16 | 92.16 | 45 |
| 1732640100 | 91.17 | 1.18 | 1.31 | 90.72 | 91.3 | 90.72 | 100 |
| 1732553700 | 89.99 | 0 | 0.00 | 89.99 | 89.99 | 89.99 | 0 |
| 1732294500 | 89.99 | 0 | 0.00 | 89.99 | 89.99 | 89.99 | 0 |
| 1732208100 | 89.99 | 1.45 | 1.64 | 89.24 | 89.99 | 89.24 | 7 |
| 1732121700 | 88.54 | 2.64 | 3.07 | 88.9 | 89.17 | 88.54 | 130 |
| 1732035300 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 0 |
| 1731948900 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 0 |
| 1731689700 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 0 |
| 1731603300 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 0 |
| 1731516900 | 85.9 | -1.1 | -1.26 | 85.9 | 85.9 | 85.9 | 15 |
| 1731430500 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1731344100 | 87 | -1.41 | -1.59 | 86.2 | 87.34 | 86.2 | 43 |
| 1731084900 | 88.41 | 0 | 0.00 | 88.41 | 88.41 | 88.41 | 0 |
| 1730998500 | 88.41 | 0 | 0.00 | 88.41 | 88.41 | 88.41 | 0 |
| 1730912100 | 88.41 | 2.48 | 2.89 | 88.41 | 88.41 | 88.41 | 30 |
| 1730825700 | 85.93 | 0 | 0.00 | 85.93 | 85.93 | 85.93 | 0 |
| 1730739300 | 85.93 | -1.45 | -1.66 | 85.93 | 85.93 | 85.93 | 54 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
