Colgate Palmolive Co【CPA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Colgate Palmolive Co (CPA)
Colgate Palmolive Co (CPA) 과거

Colgate Palmolive Co (CPA)

82.52

-0.92

(-1.10%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.12	-4.75530932595	86.64	92.48	81.78	4502	87.36603382	DE
4	-1.67	-1.98360850457	84.19	92.48	81.7	4305	86.04095751	DE
12	-7.2	-8.02496656264	89.72	92.48	81.7	4003	85.57211219	DE
26	-12.58	-13.2281808623	95.1	95.43	81.7	3608	87.85453905	DE
52	0.57	0.695546064674	81.95	98.6	80.01	3212	88.39545938	DE
156	14.26	20.8907119836	68.26	98.6	63.95	1985	80.74657992	DE
260	23.8	40.5313351499	58.72	98.6	54.19	1521	77.73314143	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	82.81	-0.92	-1.10	83.739999	83.739999	81.78	3388
1741901220	83.73	0.26	0.31	82.87	84.28	82.86	2506
1741814820	83.47	-2.13	-2.49	85.77	86.72	82.89	3038
1741728420	85.599999	-4.77	-5.28	90.59	90.59	85.599999	4779
1741642020	90.37	1.4	1.57	88.75	92.48	88.61	7030
1741382820	88.97	2.91	3.38	86.64	90.26	85.73	5156
1741296420	86.06	0.88	1.03	85.05	86.38	84.569999	3601
1741210020	85.18	-0.7	-0.82	86.13	86.14	84.61	5456
1741123620	85.88	-2.35	-2.66	88.51	90.55	85.88	6711
1741037220	88.23	0.69	0.79	87.78	88.23	86.52	5225
1740778020	87.54	0.61	0.70	86.61	88	86.37	2732
1740691620	86.93	0.83	0.96	86	87.39	85.87	2926
1740605220	86.1	-1.65	-1.88	88.22	88.22	85.73	4048
1740518820	87.75	1.65	1.92	86.27	88.19	86.02	5091
1740432420	86.1	0.53	0.62	85.09	87.04	85.02	6513
1740173220	85.569999	1.97	2.36	83.95	85.83	83.39	6531
1740086820	83.599999	0.05	0.06	83.95	84.28	82.69	3414
1740000420	83.55	0.99	1.20	82.86	83.989999	82.459999	1712
1739914020	82.56	0.35	0.43	82.38	83.09	81.95	2630
1739827620	82.209999	-0.02	-0.02	82.06	83	82.06	3334
1739568420	82.23	-2.03	-2.41	84.19	84.19	81.7	3667
1739482020	84.26	0.9	1.08	83.45	84.5	83.01	3467
1739395620	83.36	-0.64	-0.76	84.54	84.54	83.25	2837
1739309220	84	0.61	0.73	83.47	84	82.86	4504
1739222820	83.39	-0.66	-0.79	84.43	84.53	83.03	2965
1738963620	84.05	1.73	2.10	82.75	84.05	82.22	2674
1738877220	82.319999	-0.65	-0.78	83.239999	84.349999	82.209999	6454
1738790820	82.97	-0.51	-0.61	83.28	83.569999	82.38	2907
1738704420	83.48	-1.28	-1.51	84.15	84.58	83.19	1348
1738618020	84.76	0.98	1.17	83.5	84.989999	83.209999	6314
1738358820	83.78	-3.71	-4.24	87.49	87.95	82.709999	4301
1738272420	87.49	1.26	1.46	85.88	87.49	85.88	4285
1738186020	86.23	-0.04	-0.05	86.33	87.05	85.599999	1650
1738099620	86.27	-0.68	-0.78	87.39	87.99	86.12	2455
1738013220	86.95	3.26	3.90	83.51	87	82.76	7437
1737754020	83.69	-0.81	-0.96	84.54	84.54	83.23	4876
1737667620	84.5	0.43	0.51	84.02	84.5	83.69	2128
1737581220	84.069999	-0.47	-0.56	84.569999	85.68	84.03	5052
1737494820	84.54	-1.08	-1.26	85.739999	86.21	84.37	2982
1737408420	85.62	-0.88	-1.02	86.5	86.75	85.23	7882
1737149220	86.5	0.76	0.89	86.37	87.04	85.709999	3918
1737062820	85.739999	0.19	0.22	85.68	85.75	85	3096
1736976420	85.55	0.65	0.77	85.4	85.83	84.77	2076
1736890020	84.9	-0.34	-0.40	85.459999	85.54	84.76	3419
1736803620	85.239999	1.03	1.22	84.81	85.62	84.4	3356
1736544420	84.209999	-0.7	-0.82	84.91	85.28	83.95	4012
1736458020	84.91	0.06	0.07	84.65	85.22	84.51	1712
1736371620	84.849999	0.55	0.65	84.7	84.989999	84.38	3829
1736285220	84.3	0.1	0.12	84.31	85.34	84.01	3846
1736198820	84.2	-3.38	-3.86	87.56	88.24	84.099999	6523
1735939620	87.58	-0.58	-0.66	88.2	88.45	87.21	4765
1735853220	88.16	0.54	0.62	87.99	88.74	87.66	4125
1735594020	87.62	-0.68	-0.77	88.02	88.2	87.4	1820
1735334820	88.3	-0.12	-0.14	88.86	88.96	88	3646
1734989220	88.42	-0.09	-0.10	88.53	88.8	87.67	4864
1734730020	88.51	-1.49	-1.66	89.72	89.86	88.43	2557
1734643620	90	-0.02	-0.02	89.2	90.17	88.81	3384
1734557220	90.02	0.88	0.99	88.89	90.55	88.73	3175
1734470820	89.14	0.83	0.94	88.55	89.43	88.14	1883
1734384420	88.31	-0.81	-0.91	89.09	89.82	88.31	2428

Colgate Palmolive

BNP Paribas Issuance

Fresenius Medical Care

BNP Paribas Issuance

Globestar Therapeutics (PK)

Absolute Clean Energy PCL (CE)

Leonteq Securities

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관