Accueil
»
Bourse
»
Actions New-York
»

Historique action Colgate-Palmolive

Cotation du 18/06/2021 à 22h15 Colgate-Palmolive -1,71% 81,020$
  • CL - US1941621039
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Colgate-Palmolive

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/06/2021 81,020 -1,71% 7 469 241 81,920 82,220 81,000
16/06/2021 81,950 -1,59% 3 614 581 83,900 83,900 81,910
15/06/2021 83,270 -0,17% 3 220 724 83,690 83,870 83,150
14/06/2021 83,410 -0,26% 2 345 195 83,660 83,660 82,860
11/06/2021 83,630 +0,04% 2 560 004 83,700 83,890 83,110
10/06/2021 83,600 +1,26% 4 075 941 82,550 83,670 82,550
09/06/2021 82,560 0,00% 6 530 262 83,450 83,880 82,530
08/06/2021 82,930 0,00% 3 233 301 84,060 84,230 82,870
07/06/2021 83,900 0,00% 3 211 562 84,090 84,090 83,370
04/06/2021 83,970 +0,02% 3 660 182 84,400 84,520 83,700
03/06/2021 83,950 +1,29% 3 967 018 82,930 83,960 82,725
02/06/2021 82,880 +0,48% 3 749 609 82,770 83,275 82,510
01/06/2021 82,480 -1,55% 5 586 698 84,950 85,010 82,120
28/05/2021 83,780 +0,11% 3 971 666 83,960 84,590 83,715
27/05/2021 83,690 -0,88% 4 686 288 84,370 84,670 83,690
26/05/2021 84,430 -0,19% 2 601 724 84,880 84,880 84,200
25/05/2021 84,590 +0,23% 3 465 950 84,470 84,680 83,900
24/05/2021 84,400 +0,20% 3 196 167 84,440 84,910 84,095
21/05/2021 84,230 +0,17% 3 497 923 84,290 84,660 84,015
20/05/2021 84,090 +1,06% 3 966 881 83,260 84,680 83,170