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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 86,0587
KAPANIŞ 86,0396

En Düşük

DÜŞÜK 74,55

En Yüksek

YÜKSEK 100,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202591,0691,2590,1890,55
03.01.202590,5690,7889,7590,15
06.01.202589,6689,8687,3687,54
07.01.202587,9488,687,0987,39
08.01.202587,1187,5986,8687,46
10.01.202586,3787,0985,8786,36
13.01.202586,6787,4986,3387,1
14.01.202587,2187,7887,0187,67
15.01.202588,4688,6587,5687,86
16.01.202587,688,6387,3888,56
17.01.202588,4189,5788,1988,69
21.01.202588,5389,4387,8588,23
22.01.202589,4589,6987,4187,55
23.01.202587,6988,2686,9187,91
24.01.202587,7188,787,4787,88
27.01.202589,5391,4188,9691,21
28.01.202590,7591,989,6289,86
29.01.202590,1190,6189,5589,57
30.01.202590,5591,0189,9590,89
31.01.202585,4387,3985,3386,7
03.02.202587,0787,2785,787,03
04.02.202586,9487,1486,1586,5
05.02.202586,6386,7785,886,62
06.02.202587,1987,285,3585,68
07.02.202585,686,8385,4386,76
10.02.202586,5286,6985,6385,96
11.02.20258687,485,6887,37
12.02.202586,7687,3686,4686,73
13.02.202586,7988,0886,7187,75
14.02.202587,2787,4685,8986,04
18.02.202585,7486,6685,3286,39
19.02.202587,0387,6386,4487,42
20.02.202586,6388,2786,487,87
21.02.202587,9689,887,589,47
24.02.202589,191,7189,0590,11
25.02.202590,6592,5990,5492,29
26.02.202591,69929090,17
27.02.202589,9691,0789,690,2
28.02.202591,0491,9490,0691,17
03.03.202590,9992,8190,9392,81
04.03.202593,2795,2291,0291,06
05.03.202590,492,2190,3491,75
06.03.202591,893,4891,493,29
07.03.202592,8498,3492,8496,74
10.03.202597,34100,1897,1997,5
11.03.202596,2296,7393,9394,1
12.03.202592,693,2190,2390,82
13.03.202590,9691,6190,2890,52
14.03.202589,7390,3589,1889,82
17.03.202590,1991,3789,7590,71
18.03.202590,5590,8289,3889,49
19.03.202589,3890,5489,1990,44
20.03.202590,5590,7789,1490,28
21.03.202590,1191,3689,9990,3
24.03.202590,0891,3890,0890,9
25.03.202590,9790,9889,0489,59
26.03.202589,8392,2789,6192,03
27.03.202592,8793,2891,9393,19
28.03.202593,993,992,2292,82
31.03.202593,2694,3393,0693,7
01.04.202594,2494,6293,1893,9
02.04.202593,9994,2492,693,55
03.04.202595,2697,2494,896
04.04.202596,9597,7391,3291,66
07.04.202589,7591,2188,0589,19
08.04.202590,390,6287,7288,6
09.04.202587,7391,7387,4890,23
10.04.202590,1492,7189,5291,8
11.04.202591,4494,5391,2894
14.04.202594,0495,3193,4994,98
15.04.202594,9895,5894,2194,26
16.04.202594,919593,2193,49
17.04.202593,3996,0393,2895,5
21.04.202595,896,2394,1694,7
22.04.202594,495,9893,7995,81
23.04.2025959592,7193,86
24.04.202593,0893,4691,8792,7
25.04.202595,4995,8191,8493,91
28.04.202593,6493,9190,890,96
29.04.202590,6992,6289,8392,33
30.04.202593,1593,7491,3692,19
01.05.202591,1691,9290,4390,69
02.05.202591,0791,5989,7590,48
05.05.202590,9491,0590,290,74
06.05.202590,4291,5789,9891
07.05.202590,6991,4290,190,88
08.05.202590,7291,8890,5190,83
09.05.202590,6690,9689,7189,81
12.05.202588,9989,5587,6389,14
13.05.202588,9888,9886,9487,88
14.05.202587,6887,8987,0687,57
15.05.202587,9789,6887,9789,63
16.05.20259091,3689,691,23
19.05.202591,591,8590,5891,74
20.05.202591,7192,1691,4491,99
21.05.202591,3391,9491,0491,67
22.05.202591,0791,9890,4790,9
23.05.202591,9392,7490,7192,59
27.05.202592,6193,692,0692,43
28.05.202592,1593,4291,6591,76
29.05.202591,3392,3291,0692,3
30.05.202592,7593,4892,2792,94
02.06.202592,2292,6991,291,93
03.06.202591,7191,7290,4390,62
04.06.202590,791,2989,9690,2
05.06.202590,2390,3689,4390,15
06.06.202590,2890,719090,24
09.06.202589,7691,3789,7190,87
10.06.202591,1892,2490,8691,94
11.06.202591,8692,6391,5192,11
12.06.202592,1893,1791,9593,14
13.06.202592,8793,0590,0990,26
16.06.202590,791,4290,0290,11
17.06.202590,2890,2888,5388,63
18.06.202588,7588,9387,6488,19
20.06.202588,0388,6887,7687,78
23.06.202587,8788,7187,3988,67
24.06.202588,488,7587,488,18
25.06.202587,3888,2787,0787,8
26.06.202587,8788,3587,4387,79
27.06.202587,8788,987,7488,71
30.06.202588,5491,2588,590,9
01.07.202591,192,4290,8292,04
02.07.202591,8392,4391,3692,4
03.07.202592,893,1291,9192,78
07.07.202592,7294,1992,6693,33
08.07.202592,6793,192,1392,14
09.07.202592,1592,5391,0891,58
10.07.202591,3291,6690,6190,62
11.07.202590,0690,2789,189,58
14.07.202589,5389,5387,7488,85
15.07.202588,8589,6988,0788,15
16.07.202588,0888,5287,1787,66
17.07.202587,6688,3386,9587,24
18.07.202586,787,5186,586,84
21.07.202586,6487,2186,5786,64
22.07.202586,9188,7386,788,7
23.07.202588,8688,8788,1888,79
24.07.202588,8689,1688,2488,45
25.07.202588,3988,8187,4987,93
28.07.202587,887,8886,3786,47
29.07.202586,8888,0286,4686,86
30.07.202587,0887,4585,5785,8
31.07.202585,5385,6583,5383,85
01.08.202584,0286,2382,783,51
04.08.202583,398482,483,36
05.08.202583,0183,8882,8983,06
06.08.202583,1684,9182,5884,61
07.08.202584,5884,9984,1284,71
08.08.202584,4685,1484,3284,69
11.08.202584,7485,0284,1684,46
12.08.202584,558584,1884,97
13.08.202585,1787,0185,1186,34
14.08.202585,6585,7884,4684,65
15.08.202585,0185,3284,5785,07
18.08.202585,2585,3384,2584,26
19.08.202584,4786,0784,4385,85
20.08.202586,1987,9585,4686,05
21.08.202585,5986,385,386,28
22.08.202586,5787,3385,3285,94
25.08.202585,82868484,06
26.08.20258484,8483,8584,14
27.08.202584,1584,4683,7784,45
28.08.202584,2884,6883,2283,42
29.08.202583,6384,383,2284,07
02.09.202584,1884,5983,5884,39
03.09.202584,5284,7582,6583,81
04.09.202584,184,183,0283,67
05.09.202583,4785,7683,1285,13
08.09.202584,9285,0883,9784,19
09.09.202584,0784,6983,884,28
10.09.202583,7184,0982,2983,2
11.09.202583,3884,383,2584,06
12.09.202583,7584,5483,2783,28
15.09.202583,2183,7481,682,13
16.09.202582,3582,5881,4181,48
17.09.202581,7982,9781,5182,22
18.09.202581,3182,1281,0181,53
19.09.202581,7381,9581,0381,17
22.09.202581,381,3979,2979,36
23.09.202579,580,2278,7680,15
24.09.202579,8381,3879,7781,13
25.09.202581,2681,5179,2979,7
26.09.202579,879,9679,1879,59
29.09.202579,6180,5779,0480,4
30.09.202580,2880,4979,679,94
01.10.202580,2580,478,8679,01
02.10.202578,679,3178,1878,31
03.10.202578,3378,8777,9178
06.10.20257878,4277,3277,45
07.10.202577,5579,4777,0979,11
08.10.202578,9479,4377,8378
09.10.20257878,5177,6577,81
10.10.202578,0478,7777,8177,96
13.10.202577,4577,976,6876,98
14.10.202577,1378,4776,9178,4
15.10.202577,6678,377,4777,63
16.10.202577,7278,5477,678,08
17.10.202578,0179,2877,7579,12
20.10.202579,2379,3578,6978,75
21.10.202578,8279,0578,2278,62
22.10.202578,6480,4378,579,86
23.10.202579,7579,8177,9478,44
24.10.202579,2179,577,8878
27.10.202577,8778,0677,3877,83
28.10.202577,4777,7976,7777,14
29.10.202576,776,7775,3875,73
30.10.202575,9576,7775,8476,51
31.10.202575,5577,1674,6277,05
03.11.202576,5776,874,5574,98
04.11.202575,876,587576,55
05.11.202576,7677,1476,0176,91
06.11.202576,677,6376,4577,27
07.11.202577,8578,9977,0978,76
10.11.202578,3978,9978,0478,47
11.11.202578,7979,6777,9279,47
12.11.202579,4379,7478,5378,56
13.11.202578,6379,3578,4878,79
14.11.202578,8779,6877,8778,05
17.11.202578,2879,387878,81
18.11.202579,2279,6578,5479,33
19.11.202579,2579,3678,3378,47
20.11.202578,0879,2177,6378,86
21.11.202579,3981,3579,180,93
24.11.202580,9181,179,1179,18
25.11.202579,7880,0779,2179,82
26.11.202579,4880,379,3180,04
28.11.20258080,4479,9180,39
01.12.202580,380,6979,6179,94
02.12.202579,4679,4677,8678,82
03.12.20257979,6778,1278,2
04.12.202578,2178,577,5577,6
05.12.202577,4778,2177,2478,07
08.12.202577,2977,5576,0276,11
09.12.202576,9578,5276,676,98
10.12.202577,2178,2976,7877,76
11.12.202577,8478,577,0777,25
12.12.202577,6778,4877,1578,34
15.12.202578,4979,5778,2579,43
16.12.202579,958078,9478,95
17.12.20257980,1378,9979,73
18.12.202579,4179,5777,577,73
19.12.202578,0578,777,878,36
22.12.202577,979,0777,7779,04
23.12.202578,9180,0578,8379,93
24.12.202579,7780,479,780,25
26.12.202580,1780,3579,5579,73
29.12.202579,6980,179,4479,69
30.12.202579,5879,8979,2479,51
31.12.202579,379,6878,9979,02