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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,6498
KAPANIŞ 93,6911

En Düşük

DÜŞÜK 79,39

En Yüksek

YÜKSEK 109,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202479,6380,7379,3980,72
03.01.202480,9681,379,8279,89
04.01.202479,8980,5979,7680,34
05.01.202480,4380,5279,5279,98
08.01.202480,1280,4479,7780,4
09.01.202480,380,8679,9880,82
10.01.202480,8781,280,2180,55
11.01.202480,5280,6479,9180,56
12.01.202481,0981,2580,6580,91
16.01.20248181,1480,0180,43
17.01.202480,181,1979,7880,96
18.01.202480,4380,8780,0580,83
19.01.202480,2380,5980,0480,38
22.01.202480,3380,5579,6980,42
23.01.202481,1181,8280,8181,41
24.01.202480,8781,0280,0580,08
25.01.202480,2481,4480,0381,22
26.01.202481,5283,6281,0882,83
29.01.202483,38483,183,96
30.01.20248484,5983,5184,23
31.01.202484,3984,9583,9184,2
01.02.202484,0186,1483,7286,12
02.02.202485,186,0884,184,62
05.02.202484,4185,1183,7484,09
06.02.202484,0684,2283,3883,74
07.02.202484,0984,2983,683,86
08.02.202483,7984,383,4984,26
09.02.202484,2684,2783,1783,46
12.02.202483,3183,7782,6883,56
13.02.202483,884,2582,7783,47
14.02.202483,2683,8182,8383,71
15.02.202484,4584,7283,283,57
16.02.202483,7484,2483,2983,48
20.02.202483,9585,1383,784,61
21.02.202484,9985,684,9285,31
22.02.202484,918684,4586
23.02.20248686,8385,6486,25
26.02.202486,3586,6886,186,15
27.02.202485,8186,5185,6786,41
28.02.202486,4586,8686,0886,81
29.02.202486,8886,9785,9286,52
01.03.202486,3786,5685,7586,49
04.03.202486,1387,2585,9586,83
05.03.202487,287,2786,2186,73
06.03.202486,7587,3686,5987,18
07.03.202487,4188,1687,0388,14
08.03.202487,8788,587,5488,07
11.03.202488,0388,6287,4188,13
12.03.202488,1589,1988,0188,76
13.03.202488,9289,3688,5389,2
14.03.202488,8689,0588,0988,35
15.03.202487,4688,7887,4688,45
18.03.202488,2588,9888,0988,27
19.03.202488,588,7888,188,77
20.03.202488,3888,8288,2488,35
21.03.202488,3589,1187,9288,77
22.03.202488,9889,3188,8389,2
25.03.202489,2489,4288,3288,64
26.03.202488,7389,1788,5988,9
27.03.202489,690,2789,3389,95
28.03.202490,290,3789,990,05
01.04.202489,8289,8288,7789,06
02.04.202488,7789,2588,6789,06
03.04.20248989,1187,888,1
04.04.202488,5288,6387,2887,4
05.04.202487,7388,1287,1587,88
08.04.202487,678887,5287,72
09.04.202488,2788,3387,2187,65
10.04.202487,3387,5886,3786,56
11.04.202486,9886,9885,9386
12.04.202485,7386,2585,6885,85
15.04.202486,4786,8986,186,17
16.04.202486,5686,7386,1286,17
17.04.202486,586,8385,9286,75
18.04.20248787,3186,486,71
19.04.202486,187,2685,9187,13
22.04.202487,488,7387,2488,33
23.04.202489,1789,388,3988,58
24.04.202488,2389,1887,3788,87
25.04.20248989,588,8489,29
26.04.20249192,2589,1991,01
29.04.20249191,2589,9690,49
30.04.202490,9592,0990,7991,92
01.05.202491,592,5490,8391,9
02.05.202491,8493,2591,3692,91
03.05.202492,9393,0591,3192,88
06.05.202493,2293,392,4593,18
07.05.202493,5894,2193,1594,08
08.05.202494,2794,493,4493,47
09.05.202493,7594,3293,5194,08
10.05.202494,3295,2694,0695,1
13.05.202495,0395,5994,2594,46
14.05.202494,4194,7293,7594,57
15.05.202494,2994,7694,2194,53
16.05.202494,6594,8194,1194,53
17.05.202494,5494,5493,7594,13
20.05.202494,1394,5493,8194,39
21.05.202494,8395,2394,4395,17
22.05.202494,8795,0894,5194,76
23.05.202494,5295,0193,6593,73
24.05.202493,8494,1393,2193,3
28.05.202492,8793,5991,7391,94
29.05.202491,7291,9191,2391,29
30.05.202491,2791,4890,7790,93
31.05.202490,9393,0490,7792,96
03.06.202492,4593,2691,7892,47
04.06.202492,794,0292,4893,81
05.06.202493,6793,9693,1693,66
06.06.202493,8194,5793,5793,98
07.06.202494,0994,5793,7993,89
10.06.202493,6794,0193,1293,9
11.06.202493,7593,9892,9493,96
12.06.202493,8993,9492,8693,23
13.06.202493,6694,993,3894,76
14.06.202494,594,7293,8394,62
17.06.202494,5396,0894,0995,95
18.06.202495,7297,0895,6897,01
20.06.202496,7997,4196,2596,95
21.06.202496,9997,6796,7497,27
24.06.20249899,0697,2998,99
25.06.20249999,0898,3298,7
26.06.202498,0798,4997,8798,23
27.06.202498,2298,5397,7698,17
28.06.202498,298,4796,7897,04
01.07.202497,4497,795,4295,54
02.07.202495,596,2595,0296,12
03.07.202495,7396,2295,5295,89
05.07.20249697,2195,8997,05
08.07.202497,2397,9497,1297,58
09.07.202497,5397,6496,4997,04
10.07.202497,1697,6296,8597,39
11.07.202497,3597,9797,2297,76
12.07.20249898,6497,8898,07
15.07.202498,0998,397,2197,25
16.07.202497,3997,9597,0397,4
17.07.202497,9699,6397,7499,39
18.07.202499,2299,6298,3898,51
19.07.202499,0399,0797,6598,08
22.07.202498,1398,1497,3197,95
23.07.202498,1598,1896,3696,55
24.07.202495,4297,0895,4296,6
25.07.202497,0998,3196,3796,49
26.07.202499100,6198,3299,39
29.07.2024100,8101,4299,77100,88
30.07.202498,95100,7598,44100,49
31.07.2024100,49100,7698,4599,19
01.08.202499,55101,1398,73100,93
02.08.2024102103,35100,68102,81
05.08.2024102,99104,1599,95100,97
06.08.2024101,29103,6101,15102,66
07.08.2024102,74104,03102,24102,43
08.08.2024101,61103,11101,26102,71
09.08.2024102,47102,73101,33102,07
12.08.2024101,85101,93100,59101,28
13.08.2024101,49101,5999,87100,59
14.08.2024100,18102,4299,75102,18
15.08.2024102,48102,96101,16101,44
16.08.2024101,66102,08101,23101,99
19.08.2024102,05102,31101,58101,85
20.08.2024102103,1101,72103,06
21.08.2024103,11103,65102,65103,47
22.08.2024103,85104,05103,48103,95
23.08.2024104,3104,34103,11104,21
26.08.2024104,07105,23104,05105,09
27.08.2024105,31106,04104,62105,92
28.08.2024106,41106,72105,23105,79
29.08.2024105,8106,1105,28105,81
30.08.2024105,85106,7105,67106,5
03.09.2024106,5107,95106,35107,78
04.09.2024108,16108,98107,81108,77
05.09.2024109109,3108,14108,53
06.09.2024108,57109,04107,78107,86
09.09.2024107,36107,82106,5107,11
10.09.2024107107,76106,59106,84
11.09.2024106,37106,43104,83106,13
12.09.2024105,9106,44105,25106,34
13.09.2024105,66106,26105,11105,73
16.09.2024105,18105,92105,14105,43
17.09.2024104,88105,37104,24104,56
18.09.2024104,23104,75102,26103,18
19.09.2024103,1103,1101,89102,01
20.09.2024102,28103,06101,87103,06
23.09.2024102,68104,16102,48103,31
24.09.2024103,49104,14102,71103,79
25.09.2024104,14104,49103,45103,75
26.09.2024102,64104,03102,26103,06
27.09.2024102,78103,88102,66103,66
30.09.2024104,1104,16103,45103,81
01.10.2024103,77103,82102,06102,33
02.10.2024102,06102,36101,59102,06
03.10.2024101,65101,7599,7799,97
04.10.202499,2599,8598,4499,04
07.10.202499,5899,9198,3398,57
08.10.202498,46100,6997,85100,58
09.10.2024100,58101,3100,28101
10.10.2024101,22101,2298,9399,24
11.10.202499,63100,1198,9100,1
14.10.2024100,01100,8499,92100,73
15.10.2024100,95102,61100,95101,55
16.10.2024100,88101,4100,66101,19
17.10.2024101,83101,89100,07100,53
18.10.202499,73100,5498,76100,46
21.10.2024100100,4999,1999,36
22.10.202498,7399,9598,6899,67
23.10.202499,3299,7798,7898,98
24.10.20249999,9898,8399,74
25.10.202496,5497,7995,1595,61
28.10.202495,2296,6195,2295,74
29.10.202495,0295,5294,4394,72
30.10.202494,5695,1794,0294,66
31.10.202494,5595,393,6593,71
01.11.202493,9294,6493,0893,33
04.11.202493,2894,2293,1393,61
05.11.202493,494,3793,1194,26
06.11.202494,6694,6690,0490,22
07.11.202490,8291,5890,3190,76
08.11.202491,1492,8991,0592,57
11.11.202492,4393,1791,9191,96
12.11.202493,393,391,4391,5
13.11.202491,9191,9190,991,07
14.11.202491,0191,6390,7991,45
15.11.202491,3694,1491,2493,56
18.11.202492,9595,1392,9494,62
19.11.202494,494,4392,9893,61
20.11.202493,4194,4492,8693,91
21.11.202494,1594,9293,394,25
22.11.202494,9995,4394,4994,92
25.11.202495,5495,7594,9395,34
26.11.202495,5796,795,296,58
27.11.202496,9597,9696,6996,76
29.11.202496,596,8395,8696,63
02.12.202496,7797,6296,2797,11
03.12.202497,1897,1893,7194,61
04.12.202494,1394,8893,7194,81
05.12.202494,2695,2994,1595,1
06.12.202495,296,0994,294,23
09.12.202494,0594,592,892,94
10.12.202492,719492,393,89
11.12.202494,1594,7392,6192,76
12.12.202493,0494,0392,5593,56
13.12.202493,4693,9492,9593,44
16.12.202493,6294,2792,892,92
17.12.202492,593,992,4293,49
18.12.202492,8694,1392,6892,75
19.12.202492,6693,6292,1192,92
20.12.202492,4493,1591,4692,03
23.12.202491,9792,291,0891,91
24.12.202491,8392,591,792,39
26.12.202492,192,5491,9292,37
27.12.202492,7392,7391,6591,81
30.12.202491,5391,690,4390,79
31.12.202491,0391,5290,2690,91