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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 79,4297
KAPANIŞ 79,4129

En Düşük

DÜŞÜK 74,01

En Yüksek

YÜKSEK 85,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202184,7885,5683,5384,33
05.01.202184,3384,8283,3784,52
06.01.202184,1684,7981,8782,25
07.01.202181,9182,5581,1481,8
08.01.202182,0982,6181,8282,35
11.01.202182,3583,0682,182,14
12.01.202181,8882,7581,8582,26
13.01.202182,2582,9382,2582,49
14.01.202182,7782,7881,6281,94
15.01.202181,9482,4481,6981,88
19.01.202182,5582,5580,7480,85
20.01.202179,580,4578,980,2
21.01.202180,1880,4378,7679,28
22.01.202178,7878,9277,978,19
25.01.202178,2179,178,1578,61
26.01.202178,8779,0977,9378,75
27.01.202178,5578,9977,8478,03
28.01.202178,0479,8378,0379,15
29.01.202178,9180,277,8478
01.02.202178,6479,778,3278,52
02.02.202178,8579,7578,5678,85
03.02.20217979,4178,5378,88
04.02.202178,7779,2878,4578,93
05.02.202179,1680,0779,1179,87
08.02.20218080,1379,2779,7
09.02.202179,6479,6678,3678,7
10.02.20217979,4778,2779,11
11.02.202179,2579,378,3578,41
12.02.202178,3378,577,7878,43
16.02.202178,0578,2277,0778,19
17.02.202177,978,9277,8678,44
18.02.202178,3478,8678,0978,72
19.02.202178,6278,7577,1177,2
22.02.202177,2277,4476,8877,27
23.02.202177,878,447777,49
24.02.202177,0977,6476,6376,64
25.02.202176,677,1776,2876,69
26.02.202176,6676,6675,1575,2
01.03.202175,4476,3675,3375,6
02.03.202175,6476,0575,2675,42
03.03.202175,175,2774,1874,61
04.03.202174,9275,9474,2774,44
05.03.202174,6176,2474,5776,06
08.03.202175,7677,2675,3876,45
09.03.202176,7377,3474,8574,94
10.03.202175,2976,3374,1475,8
11.03.202175,5775,8675,1175,27
12.03.202175,8776,2575,3975,51
15.03.202176,0476,1274,9175,68
16.03.202175,8576,3975,575,86
17.03.202176,1576,4275,475,8
18.03.202175,6676,2174,6776,07
19.03.202176,176,574,8574,98
22.03.202174,9875,9374,8475,77
23.03.202176,278,3275,8277,75
24.03.202176,978,2676,977,77
25.03.202178,378,5477,4777,89
26.03.202177,7979,2677,5279,22
29.03.202179,1179,9779,1179,9
30.03.202179,4779,7479,0179,33
31.03.202179,7579,8278,6178,83
01.04.202178,5379,0677,5878,55
05.04.202178,7379,9178,6179,53
06.04.202179,2580,1479,2179,86
07.04.202180,2380,3379,4679,62
08.04.202179,779,8579,1979,64
09.04.202179,6780,1779,1779,78
12.04.202179,880,4679,6280,16
13.04.202179,579,8379,1279,73
14.04.202179,7979,817979,4
15.04.202179,7780,7679,5780,46
16.04.202180,8880,9680,380,7
19.04.202180,4880,5879,7180,37
20.04.202179,9381,8879,8281,33
21.04.202181,7382,0580,8181,15
22.04.202180,9381,6380,7281,05
23.04.202180,4180,6379,4879,79
26.04.202179,7579,8978,9779,28
27.04.202178,9679,1378,4178,56
28.04.202179,0679,2778,5878,77
29.04.202179,0780,2379,0279,82
30.04.202179,6181,1679,6180,7
03.05.202180,8481,2580,1981,07
04.05.202181,28280,8581,09
05.05.202180,9581,5580,5381,32
06.05.202181,6382,481,3782,31
07.05.202182,2282,5481,8682,18
10.05.202182,6583,9382,4483,34
11.05.202183,5783,6382,1982,44
12.05.202182,5182,8481,9382,05
13.05.202181,7683,7681,4583,26
14.05.202183,4984,0183,3683,56
17.05.202183,7984,2783,3883,55
18.05.202183,1683,8882,7683,11
19.05.202182,883,2682,4483,21
20.05.202183,2684,6883,1784,09
21.05.202184,2984,6684,0284,23
24.05.202184,4484,9184,184,4
25.05.202184,4784,6883,984,59
26.05.202184,8884,8884,284,43
27.05.202184,3784,6783,6983,69
28.05.202183,9684,5983,7283,78
01.06.202184,9585,0182,1282,48
02.06.202182,7783,2882,5182,88
03.06.202182,9383,9682,7383,95
04.06.202184,484,5283,783,97
07.06.202184,0984,0983,3783,9
08.06.202184,0684,2382,8782,93
09.06.202183,4583,8882,5382,56
10.06.202182,5583,6782,5583,6
11.06.202183,783,8983,1183,63
14.06.202183,6683,6682,8683,41
15.06.202183,6983,8783,1583,27
16.06.202183,983,981,9181,95
17.06.202181,8182,6581,4782,43
18.06.202181,9282,228181,02
21.06.202181,2781,5981,1381,44
22.06.202181,4681,6981,0381,29
23.06.202181,2881,3480,2480,25
24.06.202180,2780,8680,2180,56
25.06.202180,6181,5180,3381,46
28.06.202181,682,381,5281,72
29.06.202181,8682,0881,0781,25
30.06.202181,5781,6780,8281,35
01.07.202181,581,8881,2581,74
02.07.202181,9282,1281,5981,7
06.07.202181,6782,181,4581,97
07.07.202182,183,0981,9182,66
08.07.202182,588382,0582,34
09.07.202182,6782,8282,2782,43
12.07.202182,5183,1282,4882,93
13.07.202182,7883,3282,3582,64
14.07.202182,6383,3882,2883,23
15.07.202183,3383,7782,6583,63
16.07.202183,6684,583,6684,39
19.07.202184,3884,9683,1883,97
20.07.202183,8284,7882,6782,69
21.07.202182,7882,9882,0682,18
22.07.202181,6482,4881,2981,84
23.07.202181,7283,4681,5383,28
26.07.202183,1584,382,9584,09
27.07.202183,7884,5783,4483,95
28.07.202184,0184,2683,1483,18
29.07.202183,4883,8383,0383,52
30.07.202180,5281,0679,2279,5
02.08.202179,4979,8278,6579,54
03.08.202179,3479,8879,0979,42
04.08.202179,2679,4777,8278,25
05.08.202178,7779,3878,478,9
06.08.202178,9779,2578,378,63
09.08.202178,7778,9378,0378,34
10.08.202178,5578,7777,9978,73
11.08.202178,5879,3478,5879,1
12.08.202179,679,6478,7878,79
13.08.202178,7479,5878,6879,44
16.08.202179,4980,1579,4979,78
17.08.202179,5480,7279,5280,03
18.08.202179,8479,8978,1278,16
19.08.202178,1979,2878,1978,97
20.08.202179,1279,4378,5678,8
23.08.202178,7378,9878,3378,38
24.08.20217878,2977,6677,67
25.08.202177,577,8376,9977,65
26.08.202177,6777,7977,0577,31
27.08.202177,3177,8177,2177,44
30.08.202177,6377,9477,4577,65
31.08.202177,6578,2877,5277,95
01.09.202177,8478,4777,8378,33
02.09.202178,3378,5678,0978,52
03.09.202178,478,4577,7777,91
07.09.202177,977,9576,8376,9
08.09.202176,6177,8676,677,78
09.09.202178,0778,2277,2377,3
10.09.202177,4777,4776,7977,04
13.09.202177,3478,1877,1677,38
14.09.202177,3877,5977,0977,3
15.09.202177,4877,8477,0877,21
16.09.202177,1377,2575,8676,47
17.09.202176,2676,9576,1776,23
20.09.202177,0277,2375,6976,17
21.09.202176,2877,1176,2676,39
22.09.202176,7677,0476,2576,43
23.09.202176,7376,9176,3176,67
24.09.202176,676,9576,576,63
27.09.202176,576,6675,9276,01
28.09.202175,6276,1675,4175,82
29.09.202175,8277,3675,6977,08
30.09.202177,1277,2975,5875,58
01.10.202175,8576,0275,0775,58
04.10.202175,5175,9374,6175,06
05.10.20217575,0874,3774,42
06.10.202174,0775,1974,0175,1
07.10.202175,5376,4175,5275,59
08.10.202175,5475,8975,3175,59
11.10.202175,976,1675,5775,8
12.10.202175,6576,275,475,67
13.10.202175,7576,2275,0876,07
14.10.202176,2176,817676,6
15.10.202176,6676,997676,25
18.10.202175,9376,0175,1775,28
19.10.202174,774,974,2974,78
20.10.202174,5775,6374,5275,1
21.10.202175,4375,674,8374,89
22.10.202174,8175,6974,5875,5
25.10.202175,0275,3574,275,14
26.10.202175,4476,1975,2376,16
27.10.202176,3176,6175,6175,9
28.10.202175,976,9175,776,88
29.10.202177,0377,4575,6776,19
01.11.202175,9976,675,6775,95
02.11.202175,7976,6175,5776,27
03.11.202176,3277,2975,9677,27
04.11.202176,8977,5376,8777,29
05.11.202177,5577,9577,0877,84
08.11.202177,8577,9577,0177,74
09.11.202177,8778,1877,4978,05
10.11.202177,9478,5377,5978,48
11.11.202178,3978,4377,8477,99
12.11.202177,9278,4677,6678,03
15.11.202178,2578,3577,8878,3
16.11.202178,578,7877,8477,88
17.11.202177,7777,7877,1777,58
18.11.202177,4977,5576,1776,39
19.11.202176,4777,6676,4777,2
22.11.202177,4178,3177,377,56
23.11.202177,6978,1877,2477,93
24.11.202178,0778,1677,3777,76
26.11.202177,7878,676,9677,06
29.11.202177,0878,0876,9477,71
30.11.202177,1477,475,0175,02
01.12.202175,576,5375,3275,39
02.12.202175,7276,2775,3775,48
03.12.202176,0276,7875,4476,77
06.12.202177,2979,0877,1678,58
07.12.202178,2578,8277,6777,81
08.12.202177,3977,9776,7777,76
09.12.202177,6778,377,3178
10.12.202178,579,678,1979,47
13.12.202179,2881,2579,2881,14
14.12.202181,282,3481,0782,13
15.12.202181,9383,2281,8282,76
16.12.202182,7184,0682,4983,95
17.12.202183,5884,2782,2482,48
20.12.202182,0982,8581,8282,52
21.12.202182,3182,7481,7782,09
22.12.202182,1882,5581,8982,46
23.12.202182,4783,0182,2182,79
27.12.20218384,0582,8983,91
28.12.202183,984,6783,8384,46
29.12.202184,5985,0984,2584,91
30.12.202185,185,1884,4984,59
31.12.202184,5985,484,5985,34