Colgate-Palmolive Co.【COLG34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Colgate-Palmolive Co. (COLG34)
Colgate-Palmolive Co. (COLG34) 과거

Colgate-Palmolive Co. (COLG34)

72.00

2.08

(2.97%)

마감 18 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	0.341782967815	70.22	74.3	68.98	149	71.38356568	DR
4	-5.85	-7.6660988075	76.31	81.4	68.98	1956	75.14848239	DR
12	-7.97	-10.1619278337	78.43	85.23	68.98	1893	78.00435588	DR
26	-10.1	-12.5372393247	80.56	87.84	68.98	1246	78.58432557	DR
52	11.06	18.6195286195	59.4	87.84	58.97	1806	69.58524194	DR
156	12.59	21.7556592362	57.87	87.84	49.43	2206	58.14913645	DR
260	-259.87	-78.6698150335	330.33	484.6	49.43	1758	63.85854557	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827800	70.46	0.54	0.77	71.3	74.3	68.98	7843
1739568600	69.92	-3.33	-4.55	71.78	73	69.92	152
1739482140	73.25	0.01	0.01	72.15	73.25	71.63	52
1739395740	73.24	1.3	1.81	72.66	73.24	71.2	23
1739309400	71.94	1.12	1.58	72.99	72.99	70.84	335
1739222940	70.82	-0.84	-1.17	70.22	72.04	70.22	184
1738963800	71.66	1.59	2.27	70.84	71.9	70.49	1836
1738877340	70.07	-1.91	-2.65	72.1	72.71	70.07	1694
1738790940	71.98	-4.01	-5.28	75.99	75.99	71.05	1570
1738704600	75.99	3.46	4.77	72.53	75.99	70.75	11668
1738618200	72.53	-3.73	-4.89	72.77	73	71.82	768
1738358940	76.26	0.06	0.08	73.86	76.26	71.69	1700
1738272540	76.2	0.88	1.17	75.98	76.2	75.56	133
1738186200	75.32	-0.1	-0.13	73.91	75.98	73.91	1081
1738099740	75.42	-1.07	-1.40	77.3	77.3	75.26	323
1738013340	76.49	2.1	2.82	73.57	76.49	73.57	316
1737754200	74.39	-0.71	-0.95	74.8	74.8	73.73	1217
1737667740	75.1	-1.03	-1.35	74.51	75.1	73.73	517
1737581400	76.13	0	0.00	76.13	76.13	76.13	0
1737495000	76.13	0.01	0.01	75.9	78	75.57	381
1737408600	76.12	-0.75	-0.98	76.31	81.4	76.12	13207
1737149400	76.87	0.76	1.00	79.52	81.45	76.87	10747
1737062940	76.11	0.41	0.54	74.89	76.4	74.89	38
1736976540	75.7	0.1	0.13	76.49	76.49	75.69	723
1736890140	75.6	-0.24	-0.32	75.5	76	75.4	80
1736803740	75.84	0.31	0.41	75.7	76.4	75	383
1736544540	75.53	-0.56	-0.74	76.09	76.56	74.98	411
1736458140	76.09	-2	-2.56	76.52	80	75.77	7861
1736371740	78.09	2.2	2.90	75.95	78.09	75.89	182
1736285400	75.89	-0.6	-0.78	77.26	77.26	75.89	170
1736198940	76.49	-3.84	-4.78	80.3	80.3	76.49	869
1735939740	80.33	0.65	0.82	79.35	80.33	79.35	1125
1735853400	79.68	-0.56	-0.70	80.5	81.65	79.4	327
1735594200	80.24	-0.86	-1.06	79.47	81.51	79.47	158
1735334940	81.1	-0.44	-0.54	82.14	82.26	81.1	254
1735248540	81.54	-0.03	-0.04	81.75	81.9	81	75
1734989340	81.57	1.12	1.39	80.45	81.57	80.24	366
1734730200	80.45	-1.37	-1.67	82.64	82.64	79.6	233
1734643800	81.82	-2.56	-3.03	85.23	85.23	79.49	725
1734557400	84.38	3.3	4.07	81.92	84.38	81.76	2115
1734470940	81.08	-0.44	-0.54	81.59	82.84	80.56	1221
1734384540	81.52	0.72	0.89	80.8	81.68	80.16	485
1734125340	80.8	0.48	0.60	78.71	81.21	78.32	90
1734039000	80.32	1	1.26	78.56	80.72	78.3	146
1733952540	79.32	-1.49	-1.84	80.81	81.21	79.12	1490
1733866140	80.81	-0.09	-0.11	80.64	81.2	79.92	166
1733779740	80.9	-1.57	-1.90	82.06	82.06	80.8	2110
1733520600	82.47	0.71	0.87	82	82.8	81.04	420
1733434200	81.76	0.26	0.32	80.73	81.76	80.73	34
1733347800	81.5	-0.86	-1.04	83.19	83.19	81.2	1168
1733261340	82.36	-2.02	-2.39	84.38	84.8	81.36	2009
1733174940	84.38	2.59	3.17	82.81	84.7	82.81	5719
1732915740	81.79	-1.21	-1.46	83.2	84.86	81.79	1559
1732829400	83	1.45	1.78	81.55	83	81.55	934
1732743000	81.55	1.15	1.43	80.5	82.68	79.6	4090
1732656600	80.4	1.2	1.52	77.61	80.4	77.61	2563
1732570140	79.2	0.08	0.10	78.43	79.36	78.32	15893
1732310940	79.12	0.52	0.66	78.05	79.28	78.05	3085
1732224600	78.6	1.72	2.24	77.65	78.88	77.44	2416
1732051800	76.88	-1	-1.28	78.08	78.8	76.56	748
1731965340	77.88	1.58	2.07	77.1	78	76.16	4248

Colgate-Palmolive

Federated Hermes

Exchange Traded

EKF Diagnostics

Leonteq Securities

Direxion Daily 20 plus Y...

Mound Fin.4 1ba

CAT Strategic Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관