Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Colgate-Palmolive Company logosu
CL
Colgate-Palmolive Company
23:00:03
89.48 $
0.0000 (%0.00)
Önceki Kapanış: 90.58
Düşük₺89.45
Yüksek₺91.34
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CL: Colgate-Palmolive Company Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 69,0916
KAPANIŞ 69,1232

En Düşük

DÜŞÜK 58,62

En Yüksek

YÜKSEK 76,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201959,2459,5258,6259,25
03.01.201959,1959,9958,8758,97
04.01.201959,1159,5558,8659,52
07.01.201959,4460,4659,3159,88
08.01.201960,0260,9560,0260,55
09.01.201961,9762,2360,9661,3
10.01.201961,0261,8760,7261,82
11.01.201962,2662,5461,7562,1
14.01.201961,8162,0461,3761,61
15.01.201961,6562,5161,662,22
16.01.201961,8562,3361,762,13
17.01.201962,1262,561,9162
18.01.201962,4363,762,3362,63
22.01.201962,1362,4561,0561,74
23.01.201961,9362,5361,6462,35
24.01.201962,1762,2561,2762,2
25.01.201960,9663,660,9661,84
28.01.201961,7162,8461,662,74
29.01.201962,763,862,763,69
30.01.201963,6664,3463,4663,95
31.01.201963,7664,8563,4464,68
01.02.201964,965,2564,265,05
04.02.201965,2965,4364,6165,19
05.02.201965,2765,5564,6464,74
06.02.201964,5265,564,565,33
07.02.201964,8465,3864,5565,05
08.02.201964,9265,6964,7565,69
11.02.201965,5965,8465,3465,79
12.02.201966,1166,4865,4866,02
13.02.201965,966,1565,565,94
14.02.201965,6365,8665,3365,45
15.02.20196666,5465,866,48
19.02.201966,446766,1266,72
20.02.201966,8567,1166,2266,51
21.02.201966,4766,9366,2566,7
22.02.201966,7167,4766,4666,9
25.02.20196767,3666,466,52
26.02.201966,6566,966,1466,49
27.02.201966,0566,3465,7665,87
28.02.201966,0366,1965,4365,87
01.03.201965,9266,0665,3666
04.03.201966,3166,3365,4466,03
05.03.201966,0666,1865,5565,72
06.03.201965,7265,9165,1265,61
07.03.201965,2465,7464,7865,34
08.03.201965,4365,8164,9465,35
11.03.201965,365,8965,2265,85
12.03.201965,9766,3965,5965,74
13.03.201965,8166,6165,8166,52
14.03.201966,4466,6566,0666,25
15.03.201966,3667,2166,267,2
18.03.201967,2567,3566,166,29
19.03.201966,2166,2165,4365,75
20.03.201965,8865,8864,8965,11
21.03.20196565,9564,9565,83
22.03.201965,7866,4465,266
25.03.201965,9166,4765,8366,26
26.03.201966,6167,3166,4766,92
27.03.201967,0367,3566,4767,01
28.03.201967,1267,5667,1267,37
29.03.201967,568,6167,3768,54
01.04.201968,3868,5267,8368,3
02.04.201968,2168,6867,7968,37
03.04.201968,2268,2767,5767,82
04.04.2019686867,2567,55
05.04.201967,5467,9267,4667,92
08.04.201968,0568,1867,7668,02
09.04.201967,8168,1467,668,11
10.04.201968,0568,3967,8268,11
11.04.201968,3168,4867,7568,09
12.04.201968,0168,7767,6968,77
15.04.201968,5168,8968,4368,71
16.04.201968,7269,2768,7269,04
17.04.201968,8968,9668,5568,68
18.04.20196969,3968,7769,35
22.04.201969,3770,0669,3569,6
23.04.201969,3369,7868,8769,01
24.04.201968,5969,4868,2168,86
25.04.201968,568,9768,0468,69
26.04.201969,5871,569,4871,3
29.04.201971,2571,5870,7971,38
30.04.201971,5172,8571,2372,79
01.05.201972,0872,4771,2471,29
02.05.201971,3171,9371,2371,82
03.05.201971,8672,0671,5871,95
06.05.201971,5371,7871,271,69
07.05.201971,2771,5869,5570,51
08.05.201970,6271,570,0570,99
09.05.201970,7471,0870,3170,85
10.05.201970,5671,5870,2871,5
13.05.201970,8871,6570,671,56
14.05.201971,571,9771,1371,15
15.05.201971,1871,4370,9971,34
16.05.201971,7573,171,5872,5
17.05.201971,9672,3571,7271,97
20.05.201972,0872,5871,5971,7
21.05.201971,7171,9171,4971,53
22.05.201971,2771,6571,0271,53
23.05.201971,3771,7871,1171,75
24.05.201971,97271,1471,2
28.05.201971,2971,6170,0870,11
29.05.201969,9270,2269,6669,97
30.05.201970,270,8870,270,85
31.05.201970,5170,6669,4469,62
03.06.201969,770,869,5970,69
04.06.201971,0171,2770,5470,82
05.06.201971,1271,9570,6471,92
06.06.201972,1173,2572,0673,11
07.06.201973,274,1473,1373,99
10.06.201973,8674,0972,8773,03
11.06.201973,1973,3572,7873,33
12.06.201973,6374,0972,8573,05
13.06.201973,0873,271,9972,75
14.06.201972,8773,4872,7673,35
17.06.201973,3573,5872,873,41
18.06.201973,9874,0672,6872,89
19.06.201972,773,6372,3873,53
20.06.201973,8174,1273,3173,6
21.06.201973,687472,8872,95
24.06.201973,5474,1873,2473,97
25.06.201973,8774,2573,3173,91
26.06.201973,7273,7372,2772,35
27.06.201972,3472,4571,9172,14
28.06.201972,5272,7671,471,67
01.07.201971,9672,2671,5972,08
02.07.201972,1272,9972,0672,74
03.07.201973,0974,057374
05.07.201973,4973,6672,3473,14
08.07.201973,1373,557373,38
09.07.201972,6973,2972,6973,11
10.07.201973,4274,0873,473,49
11.07.201973,7873,9173,1873,89
12.07.201973,9974,4373,5674,38
15.07.201974,4274,6773,8774
16.07.201974,2174,6473,9674,5
17.07.201973,9574,1473,6473,75
18.07.201973,7473,9573,4173,88
19.07.201973,7773,8872,6972,7
22.07.201972,8472,9872,172,35
23.07.201972,8873,1572,172,28
24.07.201971,8472,3271,2271,28
25.07.201971,1372,2271,1371,93
26.07.201971,9273,7871,7973,69
29.07.201973,8575,6773,7275,57
30.07.201975,5176,4174,4274,74
31.07.201974,5974,9371,3571,74
01.08.201971,6372,4771,2171,26
02.08.201971,371,7770,8371,2
05.08.201970,9971,2368,4168,8
06.08.201969,0870,1768,8469,85
07.08.201969,4470,7768,4770,44
08.08.201970,6771,7770,171,71
09.08.201971,872,0970,9671,52
12.08.201971,471,470,2670,73
13.08.201970,8771,9570,6671,69
14.08.201971,0171,7470,570,52
15.08.201970,8771,6870,6171,37
16.08.201971,6972,571,6272,28
19.08.201973,0173,2672,6473,08
20.08.201972,9673,2872,4372,54
21.08.20197373,1772,4672,61
22.08.201972,6673,2972,3773,04
23.08.201973,1173,8871,8172,23
26.08.201972,6672,9472,2172,77
27.08.201973,2873,7373,0373,44
28.08.201973,574,0773,3274
29.08.201974,4774,5573,3874,2
30.08.201974,4774,5173,9174,15
03.09.201973,6774,5573,4674,31
04.09.201974,837574,4674,87
05.09.2019757574,0974,29
06.09.201974,4174,7174,2374,7
09.09.201974,674,672,8673,19
10.09.201972,5172,5271,1872,12
11.09.201971,9572,8671,472,85
12.09.201973,3773,8672,2472,29
13.09.201971,671,7270,3970,71
16.09.201970,170,3968,9769,43
17.09.201969,5770,769,5369,86
18.09.201970,1870,8169,8870,75
19.09.201970,9471,1170,6670,95
20.09.201971,0271,2670,7670,95
23.09.201970,8571,7270,8471,5
24.09.201971,9672,9371,7972,49
25.09.201972,5472,871,8972,24
26.09.201972,373,0872,1672,72
27.09.201973,1473,3572,6573,26
30.09.201973,1574,2873,1573,51
01.10.201972,7873,2171,4971,73
02.10.201971,471,8570,0770,52
03.10.201970,8171,4170,4470,87
04.10.201970,9772,1470,8372,07
07.10.201971,9772,1871,5671,62
08.10.201971,4971,5870,6370,68
09.10.201970,8871,1270,0870,63
10.10.201969,9670,8869,770,77
11.10.201971,1171,1270,2270,51
14.10.201970,6170,7969,3669,41
15.10.201969,4369,5268,2368,4
16.10.201968,3868,3867,3767,85
17.10.201968,1668,6567,8968,08
18.10.201968,0168,2967,4768,03
21.10.20196868,3867,8568,3
22.10.201968,5568,666,9767,06
23.10.201966,8267,766,867,54
24.10.201967,7568,5467,5568,34
25.10.201968,468,7568,2168,41
28.10.201968,6468,766,9667,35
29.10.201967,1767,9667,0167,92
30.10.201967,9868,6467,868,58
31.10.201968,4268,9667,9268,6
01.11.201967,4467,565,5866,81
04.11.201966,5366,9865,2465,41
05.11.201965,1766,1964,7565,96
06.11.201966,3166,8966,1966,52
07.11.201966,5866,9465,9366,87
08.11.201966,7667,0666,3866,63
11.11.201966,466,865,9566,54
12.11.201966,6766,9766,5366,64
13.11.20196767,0866,5266,88
14.11.201966,6367,0166,5466,64
15.11.201966,6666,7466,1366,37
18.11.201966,8167,9466,7167,13
19.11.201967,1367,3166,5267,16
20.11.201967,2367,5966,8267,21
21.11.201967,5267,766,7166,75
22.11.201966,6166,8866,2266,71
25.11.201966,8366,9866,3466,98
26.11.201967,267,867,0267,79
27.11.201967,7967,8967,2267,68
29.11.201967,8167,9867,4967,82
02.12.2019686867,1367,57
03.12.201967,6367,6366,867,3
04.12.201967,1268,1667,1268,08
05.12.201967,8667,9267,3667,82
06.12.201967,8868,3367,3968,24
09.12.201968,2568,6768,0168,6
10.12.201968,3168,6767,8567,93
11.12.201967,9268,6867,367,46
12.12.201967,5567,8366,9467,23
13.12.201967,2368,8767,0768,69
16.12.201968,8469,2368,5268,87
17.12.201968,6568,6567,8167,84
18.12.201968,1368,4367,6968,27
19.12.201967,2768,4867,2768,34
20.12.201969,169,368,7668,85
23.12.201969,0169,0668,668,72
24.12.201968,6568,7368,2668,55
26.12.201968,868,9868,4368,58
27.12.201968,8469,3468,8369,18
30.12.201968,8769,168,5568,79
31.12.201968,7768,9268,3868,84