Colgate-Palmolive Company
WKN: 850667 / ISIN: US1941621039Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.12.20 | 84,96 | 85,60 | 84,54 | 85,51 | 866490 |
| 30.12.20 | 85,18 | 85,34 | 84,55 | 84,73 | 775292 |
| 29.12.20 | 85,83 | 86,20 | 84,93 | 85,03 | 1369698 |
| 28.12.20 | 85,28 | 85,68 | 85,00 | 85,41 | 544179 |
| 24.12.20 | 84,62 | 85,10 | 84,50 | 85,04 | 293711 |
| 23.12.20 | 84,59 | 84,94 | 84,20 | 84,43 | 955592 |
| 22.12.20 | 85,20 | 85,40 | 84,28 | 84,40 | 913612 |
| 21.12.20 | 85,35 | 85,48 | 84,37 | 85,31 | 1072293 |
| 18.12.20 | 85,66 | 86,20 | 84,98 | 85,93 | 3600149 |
| 17.12.20 | 85,50 | 86,04 | 85,34 | 85,66 | 1160239 |
| 16.12.20 | 85,05 | 85,75 | 84,65 | 85,04 | 1324679 |
| 15.12.20 | 84,51 | 85,07 | 84,21 | 84,75 | 957814 |
| 14.12.20 | 85,08 | 85,45 | 84,14 | 84,19 | 1294625 |
| 11.12.20 | 84,16 | 85,09 | 84,16 | 84,68 | 1023252 |
| 10.12.20 | 84,89 | 85,30 | 84,39 | 84,59 | 1118583 |
| 09.12.20 | 85,19 | 85,28 | 84,41 | 84,75 | 1120693 |
| 08.12.20 | 84,47 | 85,43 | 84,19 | 85,17 | 976990 |
| 07.12.20 | 84,80 | 85,86 | 84,80 | 85,39 | 944356 |
| 04.12.20 | 85,24 | 85,68 | 84,42 | 85,03 | 1021641 |
| 03.12.20 | 85,52 | 85,69 | 84,41 | 85,19 | 1525463 |
| 02.12.20 | 86,07 | 86,37 | 85,25 | 85,74 | 1120130 |
| 01.12.20 | 85,76 | 86,34 | 85,38 | 86,26 | 1483301 |
| 30.11.20 | 84,72 | 85,66 | 84,21 | 85,64 | 2083301 |
| 27.11.20 | 84,95 | 85,04 | 84,30 | 84,90 | 827877 |
| 25.11.20 | 85,14 | 85,45 | 84,45 | 84,75 | 1209151 |
