Colgate-Palmolive Company
WKN: 850667 / ISIN: US1941621039Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.12.18 | 59,58 | 59,83 | 58,92 | 59,52 | 1317785 |
| 28.12.18 | 59,84 | 60,35 | 59,41 | 59,62 | 5574825 |
| 27.12.18 | 58,99 | 59,69 | 57,97 | 59,69 | 6524824 |
| 26.12.18 | 58,20 | 59,40 | 57,51 | 59,40 | 6514702 |
| 24.12.18 | 59,96 | 60,00 | 57,85 | 58,04 | 3872322 |
| 21.12.18 | 60,61 | 62,08 | 59,89 | 59,91 | 9948337 |
| 20.12.18 | 61,74 | 61,96 | 60,51 | 60,98 | 5387945 |
| 19.12.18 | 62,43 | 63,15 | 61,50 | 61,88 | 4225368 |
| 18.12.18 | 63,39 | 63,44 | 62,01 | 62,46 | 4069836 |
| 17.12.18 | 65,15 | 65,35 | 62,42 | 62,92 | 5627766 |
| 14.12.18 | 65,11 | 65,65 | 64,88 | 65,17 | 4975960 |
| 13.12.18 | 65,36 | 65,88 | 65,13 | 65,47 | 4066837 |
| 12.12.18 | 64,89 | 65,64 | 64,77 | 65,28 | 5027725 |
| 11.12.18 | 63,98 | 65,00 | 63,87 | 64,55 | 4333723 |
| 10.12.18 | 63,00 | 63,71 | 62,18 | 63,54 | 3716346 |
| 07.12.18 | 63,29 | 64,29 | 62,66 | 62,71 | 4058293 |
| 06.12.18 | 62,85 | 63,29 | 61,87 | 63,23 | 5012506 |
| 04.12.18 | 64,01 | 64,61 | 62,99 | 63,08 | 4237136 |
| 03.12.18 | 63,46 | 63,90 | 63,11 | 63,76 | 4860871 |
| 30.11.18 | 62,83 | 63,59 | 62,70 | 63,52 | 3568665 |
| 29.11.18 | 62,72 | 63,34 | 62,61 | 63,04 | 2329597 |
| 28.11.18 | 63,03 | 63,50 | 62,59 | 62,83 | 3584099 |
| 27.11.18 | 62,73 | 63,31 | 62,51 | 63,24 | 3708868 |
| 26.11.18 | 62,02 | 62,93 | 61,91 | 62,74 | 5056268 |
| 23.11.18 | 61,85 | 62,22 | 61,54 | 61,78 | 1367663 |
