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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Colgate-Palmolive Co. (COLG34)

77.02

0.91

(1.20%)

마감 18 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.78	1.02510185307	76.09	81.45	74.89	327	75.69469725	DR
4	-5.77	-6.9820909971	82.64	82.64	74.89	828	76.94505545	DR
12	-3.53	-4.39054726368	80.4	85.23	72.66	1511	79.27560114	DR
26	-1.25	-1.60010240655	78.12	87.84	72.66	934	80.00492623	DR
52	19.95	35.0491918482	56.92	87.84	51.51	1670	68.45133989	DR
156	10.86	16.4520527193	66.01	87.84	49.43	2158	57.70082073	DR
260	-216.78	-73.8225778989	293.65	484.6	49.43	1767	68.52435241	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731619800	76.3	0.82	1.09	76.24	76.3	75.2	13
1731533400	75.48	-0.02	-0.03	75	76	74.9	187
1731446940	75.5	-0.39	-0.51	76.04	76.53	75.2	160
1731360540	75.89	-0.27	-0.35	76.93	77.06	75.75	1470
1731101400	76.16	2.24	3.03	74.41	76.9	74.41	367
1731014940	73.92	-0.38	-0.51	75.05	75.05	72.66	1871
1730928600	74.3	-3.3	-4.25	78.32	78.72	73.24	1509
1730842200	77.6	0.03	0.04	77.55	77.76	77.1	325
1730755800	77.57	-0.87	-1.11	77.76	77.76	76.56	328
1730496600	78.44	0.57	0.73	77.84	78.64	77.84	2496
1730410200	77.87	-0.37	-0.47	76.67	78.56	76.67	1754
1730323800	78.24	0.08	0.10	77.11	78.48	77.11	115
1730237340	78.16	0.4	0.51	78.24	78.56	77.04	1381
1730151000	77.76	0.11	0.14	77.48	78.64	76.95	237
1729891800	77.65	-3.45	-4.25	80.4	80.4	77.65	2685
1729805400	81.1	-1.62	-1.96	82.7	82.7	80.56	1797
1729719000	82.72	1.36	1.67	81.2	82.72	80.48	718
1729632600	81.36	0.32	0.39	80.98	81.52	80.4	122
1729546140	81.04	-0.56	-0.69	81.61	82.16	80.8	810
1729287000	81.6	-0.04	-0.05	81.36	81.64	80.83	80

Colgate-Palmolive

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관