Colgate Palmolive Co【1CL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Colgate Palmolive Co (1CL)

89.99

0.00

( 0.00% )

업데이트: 23:01:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.09	1.22609673791	88.9	89.99	88.54	69	88.61408759	DE
4	-3.29	-3.52701543739	93.28	93.28	85.9	40	88.03925187	DE
12	-5.64	-5.8977308376	95.63	100.76	85.9	74	93.38488431	DE
26	2.79	3.1995412844	87.2	100.76	84	112	90.2644002	DE
52	18.14	25.2470424495	71.85	100.76	69.75	93	87.22108365	DE
156	20.29	29.1104734577	69.7	100.76	69.7	92	87.12233995	DE
260	20.29	29.1104734577	69.7	100.76	69.7	92	87.12233995	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	89.99	1.45	1.64	89.24	89.99	89.24	7
1732121700	88.54	2.64	3.07	88.9	89.17	88.54	130
1732035300	85.9	0	0.00	85.9	85.9	85.9	0
1731948900	85.9	0	0.00	85.9	85.9	85.9	0
1731689700	85.9	0	0.00	85.9	85.9	85.9	0
1731603300	85.9	0	0.00	85.9	85.9	85.9	0
1731516900	85.9	-1.1	-1.26	85.9	85.9	85.9	15
1731430500	87	0	0.00	87	87	87	0
1731344100	87	-1.41	-1.59	86.2	87.34	86.2	43
1731084900	88.41	0	0.00	88.41	88.41	88.41	0
1730998500	88.41	0	0.00	88.41	88.41	88.41	0
1730912100	88.41	2.48	2.89	88.41	88.41	88.41	30
1730825700	85.93	0	0.00	85.93	85.93	85.93	0
1730739300	85.93	-1.45	-1.66	85.93	85.93	85.93	54
1730480100	87.38	0	0.00	87.38	87.38	87.38	0
1730393700	87.38	0	0.00	87.38	87.38	87.38	0
1730307300	87.38	-0.57	-0.65	87.38	87.38	87.38	34
1730220900	87.95	-1.31	-1.47	87.95	87.95	87.95	3
1730134500	89.26	-0.34	-0.38	89	89.26	89	27
1729871700	89.6	-2.3	-2.50	93.28	93.28	89.6	58
1729785300	91.9	-0.73	-0.79	91.85	92.1	91.85	194
1729698900	92.63	0	0.00	92.63	92.63	92.63	0
1729612500	92.63	0	0.00	92.63	92.63	92.63	0
1729526100	92.63	-0.37	-0.40	92.63	92.63	92.63	84
1729266900	93	0	0.00	93	93	93	0
1729180500	93	0	0.00	93	93	93	0
1729094100	93	1.73	1.90	93	93	93	10
1729007700	91.27	0	0.00	91.27	91.27	91.27	0
1728921300	91.27	-3.03	-3.21	91.27	91.27	91.27	1
1728662100	94.3	0	0.00	94.3	94.3	94.3	0
1728575700	94.3	3.9	4.31	94.3	94.3	94.3	20
1728489300	90.4	0	0.00	90.4	90.4	90.4	0
1728402900	90.4	0	0.00	90.4	90.4	90.4	0
1728316500	90.4	-0.03	-0.03	90.08	90.52	90.08	46
1728057300	90.43	-0.97	-1.06	91.06	91.06	90.43	3
1727970900	91.4	-1.64	-1.76	91.4	91.4	91.4	15
1727884500	93.04	0	0.00	93.04	93.04	93.04	0
1727798100	93.04	0	0.00	93.04	93.04	93.04	0
1727711700	93.04	0.47	0.51	93.09	93.09	93.04	60
1727452500	92.57	0	0.00	92.57	92.57	92.57	0
1727366100	92.57	0	0.00	92.57	92.57	92.57	0
1727279700	92.57	0	0.00	92.57	92.57	92.57	0
1727193300	92.57	-0.5	-0.54	93.61	93.61	92.57	114
1727106900	93.07	0	0.00	93.07	93.07	93.07	0
1726847700	93.07	0	0.00	93.07	93.07	93.07	0
1726761300	93.07	-3.92	-4.04	93.07	93.07	93.07	190
1726674900	96.99	2.77	2.94	94.34	96.99	94.34	400
1726588500	94.22	-3.03	-3.12	94.27	94.27	94.22	96
1726502100	97.25	0	0.00	97.25	97.25	97.25	0
1726242900	97.25	0	0.00	97.25	97.25	97.25	0
1726156500	97.25	0	0.00	97.25	97.25	97.25	0
1726070100	97.25	0	0.00	97.25	97.25	97.25	0
1725983700	97.25	0.48	0.50	96.83	100.76	96.83	169
1725897300	96.77	-0.9	-0.92	96.77	96.77	96.77	104
1725638100	97.67	1.37	1.42	97.67	97.67	97.67	50
1725551700	96.3	0	0.00	96.3	96.3	96.3	0
1725465300	96.3	0	0.00	96.3	96.3	96.3	0
1725378900	96.3	0	0.00	96.3	96.3	96.3	0
1725292500	96.3	0	0.00	96.3	96.3	96.3	0
1725033300	96.3	4.42	4.81	95.63	96.3	95.63	31
1724918400	91.88	0	0.00	91.88	91.88	91.88	0
1724832000	91.88	0	0.00	91.88	91.88	91.88	0
1724745600	91.88	0	0.00	91.88	91.88	91.88	0
1724659200	91.88	0	0.00	91.88	91.88	91.88	0
1724400000	91.88	0	0.00	91.88	91.88	91.88	0
1724313600	91.88	0	0.00	91.88	91.88	91.88	0

Colgate Palmolive

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관