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 | -1.33 | -1.50947679038 | 88.11 | 89.56 | 86.53 | 78 | 89.13098712 | DE |
| 4 | 3.58 | 4.30288461538 | 83.2 | 89.56 | 81.92 | 110 | 85.9017089 | DE |
| 12 | -2.41 | -2.70209664761 | 89.19 | 89.56 | 81.15 | 79 | 85.57812172 | DE |
| 26 | -7.49 | -7.94526360454 | 94.27 | 96.99 | 81.15 | 79 | 88.99942954 | DE |
| 52 | 5.33 | 6.54389195826 | 81.45 | 100.76 | 80.87 | 97 | 88.32421921 | DE |
| 156 | 17.08 | 24.5050215208 | 69.7 | 100.76 | 69.7 | 90 | 87.11909448 | DE |
| 260 | 17.08 | 24.5050215208 | 69.7 | 100.76 | 69.7 | 90 | 87.11909448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 89.56 | 1.86 | 2.12 | 89.55 | 89.56 | 89.55 | 100 |
| 1741366500 | 87.7 | -1.62 | -1.81 | 86.86 | 87.7 | 86.86 | 42 |
| 1741280100 | 89.32 | 0 | 0.00 | 89.32 | 89.32 | 89.32 | 0 |
| 1741193700 | 89.32 | 0 | 0.00 | 89.32 | 89.32 | 89.32 | 0 |
| 1741107300 | 89.32 | 1.57 | 1.79 | 88.11 | 89.32 | 88.11 | 91 |
| 1741020900 | 87.75 | 0.19 | 0.22 | 87.75 | 87.75 | 87.75 | 110 |
| 1740761700 | 87.56 | 0 | 0.00 | 87.56 | 87.56 | 87.56 | 0 |
| 1740675300 | 87.56 | 0 | 0.00 | 87.56 | 87.56 | 87.56 | 0 |
| 1740588900 | 87.56 | 0 | 0.00 | 87.56 | 87.56 | 87.56 | 0 |
| 1740502500 | 87.56 | 1.73 | 2.02 | 87.31 | 87.56 | 87.31 | 350 |
| 1740416100 | 85.83 | 1.26 | 1.49 | 85.83 | 85.83 | 85.72 | 270 |
| 1740156900 | 84.57 | 0.76 | 0.91 | 84.57 | 84.57 | 84.57 | 30 |
| 1740070500 | 83.81 | -0.05 | -0.06 | 83.35 | 83.82 | 83 | 126 |
| 1739984100 | 83.86 | 1.94 | 2.37 | 83.25 | 83.86 | 83.25 | 135 |
| 1739897700 | 81.92 | -0.36 | -0.44 | 81.92 | 81.92 | 81.92 | 70 |
| 1739811300 | 82.28 | 0 | 0.00 | 82.28 | 82.28 | 82.28 | 0 |
| 1739552100 | 82.28 | -1.47 | -1.76 | 83.91 | 84.61 | 82.28 | 115 |
| 1739465700 | 83.75 | -0.26 | -0.31 | 83.75 | 83.75 | 83.75 | 21 |
| 1739379300 | 84.01 | 0.81 | 0.97 | 84.01 | 84.01 | 84.01 | 20 |
| 1739292900 | 83.2 | 0.93 | 1.13 | 83.2 | 83.2 | 83.2 | 59 |
| 1739206500 | 82.27 | 0 | 0.00 | 82.27 | 82.27 | 82.27 | 0 |
| 1738947300 | 82.27 | -0.7 | -0.84 | 82.27 | 82.27 | 82.27 | 5 |
| 1738860900 | 82.97 | 0.09 | 0.11 | 82.97 | 82.97 | 82.97 | 2 |
| 1738774500 | 82.88 | -1.65 | -1.95 | 82.11 | 82.88 | 81.15 | 137 |
| 1738688100 | 84.53 | 0.3 | 0.36 | 84.53 | 84.53 | 84.53 | 4 |
| 1738601700 | 84.23 | -0.82 | -0.96 | 84.23 | 84.23 | 84.23 | 2 |
| 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 |
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
