Colgate Palmolive Co【1CL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Colgate Palmolive Co (1CL)

85.28

0.00

( 0.00% )

업데이트: 18:36:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	85.28	85.28	85.28	1	85.28	DE
4	-3.91	-4.38389954031	89.19	89.19	84.01	21	85.44507937	DE
12	-0.65	-0.756429652042	85.93	92.7	84.01	61	89.93531148	DE
26	-5.33	-5.88235294118	90.61	100.76	84.01	96	91.38573863	DE
52	9.63	12.7296761401	75.65	100.76	72.5	91	88.34695909	DE
156	15.58	22.3529411765	69.7	100.76	69.7	89	87.45626516	DE
260	15.58	22.3529411765	69.7	100.76	69.7	89	87.45626516	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737564900	85.28	0	0.00	85.28	85.28	85.28	0
1737478500	85.28	0	0.00	85.28	85.28	85.28	0
1737392100	85.28	0	0.00	85.28	85.28	85.28	0
1737132900	85.28	0	0.00	85.28	85.28	85.28	0
1737046500	85.28	0.11	0.13	85.28	85.28	85.28	1
1736960100	85.17	0	0.00	85.17	85.17	85.17	0
1736873700	85.17	0	0.00	85.17	85.17	85.17	0
1736787300	85.17	0.9	1.07	85.17	85.17	85.17	6
1736528100	84.27	0	0.00	84.27	84.27	84.27	0
1736441700	84.27	-0.21	-0.25	84.27	84.27	84.27	34
1736355300	84.48	0	0.00	84.48	84.48	84.48	0
1736268900	84.48	-2.81	-3.22	84.01	84.48	84.01	45
1736182500	87.29	0	0.00	87.29	87.29	87.29	0
1735923300	87.29	0	0.00	87.29	87.29	87.29	0
1735836900	87.29	0	0.00	87.29	87.29	87.29	0
1735577700	87.29	-1.9	-2.13	87.29	87.29	87.29	34
1735318500	89.19	1.18	1.34	89.19	89.19	89.19	6
1734972900	88.01	0	0.00	88.01	88.01	88.01	0
1734713700	88.01	0	0.00	88.01	88.01	88.01	0
1734627300	88.01	0	0.00	88.01	88.01	88.01	0
1734540900	88.01	0	0.00	88.01	88.01	88.01	0
1734454500	88.01	0	0.00	88.01	88.01	88.01	0
1734368100	88.01	0	0.00	88.01	88.01	88.01	0
1734108900	88.01	0	0.00	88.01	88.01	88.01	0
1734022500	88.01	0	0.00	88.01	88.01	88.01	0
1733936100	88.01	0	0.00	88.01	88.01	88.01	0
1733849700	88.01	-2.88	-3.17	88.01	88.01	88.01	15
1733763300	90.89	0	0.00	90.89	90.89	90.89	0
1733504100	90.89	0.89	0.99	90.23	90.89	90.23	77
1733417700	90	-0.3	-0.33	89.77	90	89.77	51
1733331300	90.3	0	0.00	90.3	90.3	90.3	2
1733244900	90.3	-1.63	-1.77	92.28	92.38	90.3	76
1733158500	91.93	0	0.00	91.93	91.93	91.93	0
1732899300	91.93	0	0.00	91.93	91.93	91.93	0
1732812900	91.93	-0.23	-0.25	91.71	92.7	91.71	449
1732726500	92.16	0.99	1.09	92.16	92.16	92.16	45
1732640100	91.17	1.18	1.31	90.72	91.3	90.72	100
1732553700	89.99	0	0.00	89.99	89.99	89.99	0
1732294500	89.99	0	0.00	89.99	89.99	89.99	0
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
1729670400	92.63	0	0.00	92.63	92.63	92.63	0

Colgate Palmolive

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관