Accueil
Bourse
Actions New-York

Historique action Colgate-Palmolive

Cotation du 17/09/2021 à 22h15 Colgate-Palmolive -0,31% 76,230$
  • CL - US1941621039
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Colgate-Palmolive

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/09/2021 76,230 -0,31% 7 334 215 76,260 76,950 76,170
16/09/2021 76,470 -0,96% 4 170 544 77,130 77,250 75,855
15/09/2021 77,210 -0,12% 3 662 099 77,480 77,840 77,075
14/09/2021 77,300 -0,10% 2 950 574 77,380 77,592 77,090
13/09/2021 77,380 +0,44% 3 371 446 77,340 78,180 77,160
10/09/2021 77,040 -0,34% 3 359 124 77,470 77,470 76,790
09/09/2021 77,300 -0,62% 3 939 983 78,070 78,215 77,230
08/09/2021 77,780 +1,14% 3 856 590 76,610 77,860 76,600
07/09/2021 76,900 -1,30% 3 246 118 77,900 77,950 76,830
03/09/2021 77,910 -0,78% 3 030 247 78,400 78,450 77,770
02/09/2021 78,520 +0,24% 2 549 720 78,330 78,560 78,090
01/09/2021 78,330 +0,49% 2 657 424 77,840 78,475 77,830
31/08/2021 77,950 +0,39% 3 786 856 77,650 78,280 77,520
30/08/2021 77,650 +0,27% 1 960 816 77,630 77,940 77,450
27/08/2021 77,440 +0,17% 2 294 178 77,310 77,810 77,210
26/08/2021 77,310 -0,44% 2 309 243 77,670 77,790 77,045
25/08/2021 77,650 -0,03% 3 636 154 77,500 77,835 76,985
24/08/2021 77,670 -0,91% 2 922 943 78,000 78,290 77,660
23/08/2021 78,380 -0,53% 3 163 446 78,730 78,980 78,330
20/08/2021 78,800 -0,22% 3 022 867 79,120 79,430 78,560