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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 75,4347
KAPANIŞ 75,427

En Düşük

DÜŞÜK 67,62

En Yüksek

YÜKSEK 82,09
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202378,7979,1777,7279,13
04.01.202379,280,1379,1979,64
05.01.202379,5279,8178,4478,54
06.01.202379,480,4679,1779,98
09.01.202379,9680,478,5678,73
10.01.202378,9778,9778,0278,31
11.01.202378,4478,7276,6977,13
12.01.202377,3677,676,3576,84
13.01.202376,697876,5777,85
17.01.202378,1678,9778,0878,23
18.01.202377,9978,3376,3176,32
19.01.202375,7776,5375,1975,2
20.01.202374,7575,5474,0375,44
23.01.202375,5475,6774,9475,5
24.01.202375,3975,9974,575,94
25.01.202375,4875,9974,6375,77
26.01.202375,6275,8175,1275,53
27.01.202372,8573,0470,9471,59
30.01.202372,273,7372,0572,88
31.01.202373,3874,5473,2674,53
01.02.202374,4375,374,1174,99
02.02.202374,1874,273,3173,73
03.02.202373,9674,473,2274,29
06.02.202374,274,4173,2873,85
07.02.202373,4373,5572,7173,45
08.02.202373,1273,6872,8173,36
09.02.202373,5173,7572,8172,83
10.02.202372,9373,7372,7373,55
13.02.202373,8774,0473,4673,77
14.02.202373,9173,9172,973,18
15.02.202372,8772,9972,2972,7
16.02.202372,3272,9771,7472,77
17.02.202372,9674,9672,9674,52
21.02.202373,974,7373,974,26
22.02.202374,575,0474,1974,41
23.02.202374,4174,7772,9273,66
24.02.202373,2873,3672,7573,13
27.02.202373,4274,1473,2273,6
28.02.202373,2973,6572,8773,3
01.03.202373,3573,3571,8272,55
02.03.202372,5973,9572,5473,77
03.03.20237474,0973,2573,95
06.03.202373,774,0473,2273,29
07.03.202373,2573,3771,0571,5
08.03.202371,4372,0471,2471,96
09.03.202372,3372,5370,9271,34
10.03.202371,7371,7871,1971,31
13.03.202371,3573,1371,3571,5
14.03.202371,772,3271,3872,24
15.03.202371,5573,0671,5572,93
16.03.202373,3173,4572,6272,95
17.03.202373,0573,0571,8372,2
20.03.202372,4473,372,3973,08
21.03.202373,0273,2671,9772,38
22.03.202372,773,2872,1272,13
23.03.202372,172,7171,7871,83
24.03.202372,2573,5472,173,42
27.03.202373,8274,4773,774,15
28.03.202374,4574,7974,2474,5
29.03.20237575,1574,3974,47
30.03.202374,5375,474,4775,25
31.03.202375,6175,8675,0675,15
03.04.202375,2475,7574,8775,36
04.04.202375,5575,974,774,73
05.04.202375,3376,0975,3275,36
06.04.202375,5976,0775,0175,68
10.04.202375,1775,3374,6275,14
11.04.202375,5876,2175,376,02
12.04.202376,0276,675,6276,05
13.04.202376,0576,6375,8376,52
14.04.202376,1376,2675,3575,59
17.04.202375,7776,1375,4275,7
18.04.202375,7275,9975,1775,54
19.04.202375,775,975,1375,59
20.04.202375,3576,4675,2376,36
21.04.202377,1877,576,7376,8
24.04.202376,7877,9476,7877,88
25.04.202378,0478,5677,5177,7
26.04.202377,1677,6576,6176,68
27.04.202376,9977,9776,7877,93
28.04.202379,0781,4979,0779,8
01.05.202379,8481,0379,3880,69
02.05.202380,881,0680,2680,85
03.05.202380,881,8380,6281,26
04.05.202381,5381,7680,4680,79
05.05.202380,68180,3480,59
08.05.202380,4980,9780,1780,75
09.05.202381,0281,280,5580,64
10.05.202380,5581,3380,3581,1
11.05.202381,3781,6780,9181,63
12.05.202381,4782,0581,3181,98
15.05.202381,8982,0980,8281,08
16.05.202381,1581,2980,480,77
17.05.202380,7481,0780,1480,51
18.05.202380,1180,2679,0179,69
19.05.202379,8780,0479,3779,93
22.05.202379,5879,6678,2278,41
23.05.202378,2978,3277,0477,04
24.05.202377,2477,4376,4776,48
25.05.202376,2576,6375,5476,25
26.05.202376,276,7276,1476,21
30.05.202375,4875,8874,6774,95
31.05.202375,1475,2274,374,38
01.06.202374,9175,2774,6474,9
02.06.202374,7576,1274,676,05
05.06.202375,8277,0175,8276,25
06.06.202376,3676,5375,2975,57
07.06.202375,2275,4374,4375,2
08.06.202375,2775,7675,0775,73
09.06.202375,4676,0675,3375,84
12.06.202376,1976,2975,1875,72
13.06.202375,2975,5175,0475,24
14.06.202375,2375,8274,9975,42
15.06.202375,8576,8275,576,8
16.06.202377,0978,0477,0977,78
20.06.202377,9478,5377,6177,62
21.06.202377,6377,9477,2277,62
22.06.202378,0378,1877,4578
23.06.202378,3378,3377,0477,11
26.06.202376,6576,9175,6176,64
27.06.202376,4176,6275,6275,73
28.06.202375,3375,9474,6575,91
29.06.202375,4576,7475,1476,56
30.06.202376,7277,4176,5777,04
03.07.202376,6577,4476,5277,14
05.07.202377,377,4476,6676,87
06.07.202376,4877,0976,2876,91
07.07.202376,7176,7575,5375,59
10.07.202375,7976,5175,5875,89
11.07.202375,9775,9774,6575,39
12.07.202375,4675,7375,0175,16
13.07.202375,3976,0375,0375,86
14.07.202375,8276,6375,5476,44
17.07.202376,2976,3875,4275,58
18.07.202375,8276,9675,6675,84
19.07.202376,0576,5675,6576,42
20.07.202375,9477,1775,4377
21.07.202377,2577,5776,7177,19
24.07.202377,1277,6176,7877,48
25.07.202377,8377,9277,1777,84
26.07.202377,7578,3677,277,96
27.07.202377,9378,3977,0977,11
28.07.202375,275,7473,7575,62
31.07.202375,6676,5175,4276,26
01.08.202376,1277,176,1276,64
02.08.202376,6477,8576,5177,54
03.08.202377,3277,3776,2276,58
04.08.202376,4577,1676,2176,26
07.08.202376,4677,1976,4676,9
08.08.202377,0277,1376,1876,33
09.08.202376,3877,0176,2976,49
10.08.202376,6677,1976,1276,28
11.08.202376,4676,9276,2676,9
14.08.202377,177,1675,5875,72
15.08.202375,4775,5874,4374,64
16.08.202374,7774,9774,2174,42
17.08.202374,4474,8673,9574
18.08.202373,6274,6773,5374,55
21.08.202374,374,3873,5173,8
22.08.202373,5973,7973,1373,51
23.08.202373,8674,1773,1373,51
24.08.202373,5574,3173,373,32
25.08.202373,4874,1173,2573,83
28.08.202373,9474,0173,1873,64
29.08.202373,5173,6772,4573,47
30.08.202373,6274,0373,4673,85
31.08.20237474,1173,4273,47
01.09.202373,9573,977373,27
05.09.20237373,6672,7372,78
06.09.202372,7272,8472,2872,32
07.09.202372,6574,1872,6473,56
08.09.202373,5773,873,0973,2
11.09.202373,274,1373,1973,95
12.09.202373,9973,9972,4972,52
13.09.202372,9373,2272,4772,83
14.09.202372,8973,4772,5773,46
15.09.202373,2973,7972,9273,17
18.09.202373,474,1172,8573,85
19.09.202373,6673,6972,673,22
20.09.202373,4773,9573,0373,76
21.09.202373,8573,9873,273,22
22.09.202373,3273,6872,3472,45
25.09.202372,2572,6771,8672,22
26.09.202371,9872,4271,9172
27.09.202371,9372,2270,8271,05
28.09.202371,2971,5370,8771,31
29.09.202371,7971,7970,7271,11
02.10.202370,9170,9870,2570,76
03.10.202370,8471,1470,3670,47
04.10.202370,5470,937070,56
05.10.202370,1270,2769,1669,27
06.10.202369,0169,5767,6269,43
09.10.202369,269,5568,4469,31
10.10.202369,5970,0669,2769,49
11.10.202369,6170,0468,5568,87
12.10.202368,8570,1668,5469,7
13.10.202369,8771,0369,870,95
16.10.202371,6272,2671,0772,15
17.10.202372,0672,2971,2272,08
18.10.202372,4573,4372,2973,07
19.10.202373,2573,7272,5673,19
20.10.202373,1873,6172,9173,27
23.10.20237373,1371,8771,96
24.10.202372,1172,9272,0972,84
25.10.202372,8373,4672,5873,41
26.10.202373,2973,9472,8973,08
27.10.202373,3174,5571,4771,79
30.10.202372,7774,272,3673,88
31.10.202374,2275,2873,9775,12
01.11.202375,1575,374,474,93
02.11.202374,7175,0574,2274,8
03.11.202374,8875,3574,5774,82
06.11.202374,8675,4474,7275,21
07.11.202375,0875,5674,7675,23
08.11.202375,1975,6874,8775,24
09.11.202375,4575,5674,875,14
10.11.202375,3175,674,6775,43
13.11.202375,876,2675,7275,95
14.11.202375,876,8575,7176,66
15.11.202376,5577,0575,3775,47
16.11.202375,5776,4575,5675,98
17.11.20237676,1675,575,58
20.11.202375,2875,7575,1775,47
21.11.202375,6576,5975,3976,57
22.11.202376,977,576,8677,28
24.11.202377,4877,4877,0277,31
27.11.202377,3877,4677,0177,11
28.11.202377,37877,0877,87
29.11.202377,8478,0677,4777,88
30.11.202377,8879,0277,4778,77
01.12.202378,8678,9978,3578,7
04.12.202378,579,1978,578,98
05.12.20237979,0377,5477,68
06.12.202377,6577,8577,1377,47
07.12.202377,6277,9877,1777,62
08.12.202377,5677,5676,6977,17
11.12.202377,3577,8877,2677,64
12.12.202377,8278,677,5378,59
13.12.202378,4279,4478,0479,39
14.12.202378,2978,7876,276,27
15.12.202375,8677,0175,576,98
18.12.202377,5378,377,3678,06
19.12.202378,0178,5677,8378,13
20.12.202377,7478,3377,3477,35
21.12.202377,6477,9776,9677,91
22.12.202378,1478,7277,9878,5
26.12.202378,4779,3578,379,04
27.12.202378,6979,2478,5379,1
28.12.202379,4479,4978,9279,24
29.12.202379,1279,7879,179,71