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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 75,1328
KAPANIŞ 75,1767

En Düşük

DÜŞÜK 58,49

En Yüksek

YÜKSEK 86,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202068,8468,9467,8968,12
03.01.202067,8468,4767,6868,02
06.01.202068,0868,8568,0168,49
07.01.202068,4668,4667,4767,55
08.01.202067,869,6567,7369,27
09.01.202069,3869,9469,0669,86
10.01.202069,7370,4369,4670,15
13.01.202070,1670,5669,870,14
14.01.202070,1470,470,0370,29
15.01.202070,3471,0570,3470,8
16.01.202070,9671,1870,6770,75
17.01.202070,4371,370,4371,18
21.01.202071,0771,3870,2571,29
22.01.202070,8871,0870,5170,53
23.01.202070,0771,077070,61
24.01.202070,8371,0870,0870,3
27.01.202070,1570,7969,7770,1
28.01.202070,1270,4969,5669,71
29.01.202069,7569,8968,8168,83
30.01.202068,869,768,5669,47
31.01.202073,6474,9773,3773,78
03.02.202074,0675,4674,0674,93
04.02.202075,2876,275,1975,4
05.02.202075,2575,8774,5175,73
06.02.202075,9776,675,8376,31
07.02.202076,476,5275,976,03
10.02.202075,9677,4175,9677,35
11.02.202077,2477,2976,176,11
12.02.202076,2176,3275,575,95
13.02.202075,7276,6175,6376,37
14.02.202076,3676,776,1176,69
18.02.202076,6176,6976,0576,07
19.02.20207676,2775,575,54
20.02.202075,4675,6574,2575,16
21.02.202075,1976,5475,1176,27
24.02.202071,7175,7271,1974,42
25.02.202074,474,9973,5273,8
26.02.20207474,4772,972,92
27.02.202073,0673,7270,1370,15
28.02.202068,9969,3666,3267,57
02.03.202068,5172,5668,5172,44
03.03.202072,5574,1171,2471,78
04.03.202073,975,4773,0175,37
05.03.202073,7174,3371,872,34
06.03.202070,3772,7669,5172,51
09.03.202069,371,616969,99
10.03.202071,6272,0168,0971,81
11.03.202070,1470,8167,7868,9
12.03.202064,9367,4563,263,89
13.03.202066,4369,2164,269,1
16.03.202062,1666,3162,0462,34
17.03.202064,1970,4363,3170,2
18.03.202067,872,1465,3567,69
19.03.202067,9868,9965,0666,65
20.03.202066,7466,8561,3962,08
23.03.202062,0963,4758,4960,47
24.03.202061,1165,8859,6161,18
25.03.202060,7662,2259,0159,89
26.03.202060,3664,3460,1963,82
27.03.202064,0366,6363,3665,26
30.03.202065,9966,9364,9766,58
31.03.202066,0166,4964,9666,36
01.04.202064,7565,8564,0965,55
02.04.202064,7868,6964,7168,17
03.04.202067,9568,6966,7567,62
06.04.202069,671,7369,1370,5
07.04.202070,2871,7968,8369,04
08.04.202069,6470,7568,8570,22
09.04.202070,6671,4769,7669,91
13.04.202069,6370,2169,2169,49
14.04.202071,3373,8970,6173,11
15.04.202072,272,9471,6972,65
16.04.202072,973,2871,7472,84
17.04.202072,7173,771,5373,42
20.04.202072,9373,3172,1372,16
21.04.202071,571,7570,2570,61
22.04.202071,271,7370,5671,21
23.04.202071,0571,670,771,23
24.04.202070,7571,9170,671,4
27.04.202071,9271,9570,8971,03
28.04.202071,9471,9470,4471,11
29.04.202070,5470,8468,8470,16
30.04.202069,7570,7969,1770,27
01.05.202070,27168,3168,53
04.05.202068,6569,8668,0269,48
05.05.202069,570,1369,0269,52
06.05.202069,3969,4967,867,84
07.05.202068,969,6568,1668,8
08.05.202069,7569,8268,7869,37
11.05.202069,537068,9269,38
12.05.202069,7469,9868,568,73
13.05.202069,0169,5567,8468,3
14.05.202068,1168,2965,5467,06
15.05.202066,7768,9766,468,95
18.05.202069,9270,7569,1870,22
19.05.202069,8270,3869,1469,25
20.05.202069,6770,5969,4670,47
21.05.202071,0171,0169,7670,26
22.05.202070,0970,9370,0270,75
26.05.202071,3471,4869,169,43
27.05.202069,6870,6669,4470,59
28.05.202071,672,4771,272,09
29.05.202072,1472,5871,5672,33
01.06.202072,2772,9971,9672,73
02.06.202072,6573,1171,6372,44
03.06.202072,972,971,6171,65
04.06.202071,4272,3570,5970,75
05.06.202071,1772,5870,2972,4
08.06.202071,9473,5471,7673,51
09.06.202073,2973,5672,1473,28
10.06.202073,7474,973,4374,36
11.06.202073,857572,8273,1
12.06.202073,5973,7672,3672,79
15.06.202072,3673,2671,7472,89
16.06.202073,7374,3872,7473,53
17.06.202073,874,4873,5473,81
18.06.202073,7473,9973,1973,61
19.06.202074,775,473,3473,36
22.06.202073,3973,4672,7273,1
23.06.202073,3473,8772,872,92
24.06.202072,5972,6871,7672,03
25.06.202072,1172,7371,2672,64
26.06.202072,6672,9271,2171,52
29.06.202071,8972,571,8972,43
30.06.202072,5973,5172,2773,26
01.07.202073,2673,5872,9773,03
02.07.202073,6473,8773,0773,28
06.07.202073,7273,8872,8873,45
07.07.202073,1974,2273,1873,97
08.07.202074,0674,5773,7474,49
09.07.202074,0674,6273,2373,32
10.07.202073,2773,9672,6973,68
13.07.202073,6374,1373,2573,46
14.07.202073,374,9273,2874,85
15.07.20207575,4974,3674,69
16.07.202074,875,1274,274,98
17.07.202074,9275,2974,3875,2
20.07.202074,9775,1873,8974,2
21.07.202074,3674,8573,9774,04
22.07.202073,5974,2172,6174,14
23.07.202074,8975,1874,1674,23
24.07.202074,7375,2473,9774,32
27.07.202074,174,737474,65
28.07.202074,9275,9974,7575,71
29.07.202075,5876,4875,5376,2
30.07.202075,8777,1975,7276,87
31.07.202076,6177,4675,8177,2
03.08.202076,777,2776,576,57
04.08.202076,5376,8876,0376,77
05.08.202076,7977,175,9576,18
06.08.202075,9276,175,675,86
07.08.202075,8376,2775,676,24
10.08.202076,576,976,2676,65
11.08.202076,7176,9575,8175,96
12.08.202076,3677,7876,2677,24
13.08.202076,9877,1976,5276,98
14.08.202076,8977,3676,6677,05
17.08.202076,8677,7776,8377,21
18.08.202077,2378,1976,9477,65
19.08.202077,8678,1977,6877,95
20.08.202077,8378,3177,5578,25
21.08.202078,3678,8477,8878,69
24.08.202078,8179,1978,6379,13
25.08.202079,379,3178,4778,59
26.08.202078,2879,1778,0278,65
27.08.202078,9979,4878,8379,06
28.08.20207979,5178,4479,37
31.08.202079,279,4978,9279,26
01.09.202079,1579,1777,878,09
02.09.202078,1379,7978,0179,47
03.09.202079,6280,177,0877,67
04.09.202077,5378,4276,3477,21
08.09.202077,277,3275,5775,64
09.09.202076,4678,3676,4677,57
10.09.202077,1177,7876,2676,41
11.09.202076,7477,2676,4176,75
14.09.202076,9777,6976,9577,15
15.09.202077,2277,7276,9276,94
16.09.202077,2377,7676,8776,91
17.09.202076,5877,2176,1776,71
18.09.202076,376,9475,2875,83
21.09.202075,3275,9374,3575,19
22.09.202075,2476,5775,2276,07
23.09.202076,1776,2375,0375,14
24.09.202075,376,2774,9675,76
25.09.202075,3976,1175,3375,95
28.09.202076,7377,5176,4276,61
29.09.202076,6776,7875,8576,22
30.09.202076,5877,4576,4177,15
01.10.202077,5377,7376,7477,06
02.10.202076,5977,9676,4677,4
05.10.202077,578,4977,4378,42
06.10.202078,5578,6377,277,54
07.10.202077,8378,3977,6978,13
08.10.202078,2378,8478,0878,74
09.10.202079,0980,1378,8979,77
12.10.202079,6980,9679,6280,63
13.10.202080,580,9979,8580,26
14.10.202080,4480,6379,4279,86
15.10.202079,4280,1479,2879,71
16.10.202080,1280,5980,0380,31
19.10.202080,4580,979,0179,21
20.10.202080,0780,7679,7179,83
21.10.202079,5280,7479,5280,2
22.10.202079,3879,6878,6879,29
23.10.202079,558079,3279,34
26.10.202078,8679,2278,1278,69
27.10.202079,2279,6478,7978,85
28.10.202077,4278,1876,776,86
29.10.202076,5477,4475,5676,67
30.10.202079,9481,0977,6878,89
02.11.202080,1881,0279,5180,16
03.11.202080,8883,4280,8383,11
04.11.202083,3585,6483,0983,86
05.11.202084,7584,7582,9883,01
06.11.202083,0883,5582,4583,03
09.11.202083,884,5781,5481,78
10.11.202081,8983,7681,3983,35
11.11.20208485,2583,4484,93
12.11.20208585,1284,2184,73
13.11.202084,7885,4184,6985,36
16.11.202085,3885,9485,2185,93
17.11.202085,3986,0685,2885,35
18.11.202085,6485,9484,684,61
19.11.202084,9985,6484,785,38
20.11.202085,5286,4185,1285,16
23.11.202085,2385,2383,9784,54
24.11.202084,9585,6584,1284,71
25.11.202085,1485,4784,4484,75
27.11.202084,9585,0684,384,9
30.11.202084,9985,6684,285,64
01.12.202085,7686,3485,3886,26
02.12.202086,0786,3885,2585,74
03.12.202085,5285,7384,4185,19
04.12.202085,2485,6884,4285,03
07.12.202084,885,8684,7585,39
08.12.202084,4785,4484,1985,17
09.12.202085,1685,3484,3984,75
10.12.202084,8985,3584,3984,59
11.12.202084,1685,0984,1584,68
14.12.202085,0885,4584,1484,19
15.12.202084,5185,0784,2184,75
16.12.202085,1485,7684,6485,04
17.12.202085,586,0585,3485,66
18.12.202085,6686,284,9685,93
21.12.202085,0585,4984,3785,31
22.12.202085,285,4284,2784,4
23.12.202084,5984,9684,284,43
24.12.202084,6285,184,4985,04
28.12.202085,2885,6884,9885,41
29.12.202085,8386,2184,9285,03
30.12.202085,1885,3484,5584,73
31.12.202084,9685,684,5385,51