Colgate-Palmolive Company
WKN: 850667 / ISIN: US1941621039Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.08.18 | 66,46 | 66,67 | 65,88 | 65,93 | 2820832 |
| 08.08.18 | 67,07 | 67,16 | 66,57 | 66,59 | 1754429 |
| 07.08.18 | 67,40 | 67,40 | 66,54 | 67,23 | 2170594 |
| 06.08.18 | 67,45 | 67,61 | 67,18 | 67,38 | 2460919 |
| 03.08.18 | 67,37 | 68,43 | 66,83 | 67,50 | 4038900 |
| 02.08.18 | 66,14 | 67,43 | 66,13 | 67,24 | 3496765 |
| 01.08.18 | 66,83 | 67,00 | 65,80 | 66,08 | 4273102 |
| 31.07.18 | 66,50 | 67,35 | 66,43 | 67,01 | 4733636 |
| 30.07.18 | 65,43 | 66,65 | 65,36 | 66,46 | 4789571 |
| 27.07.18 | 65,92 | 67,38 | 64,92 | 66,66 | 5379084 |
| 26.07.18 | 66,02 | 67,92 | 66,02 | 66,94 | 5715389 |
| 25.07.18 | 65,31 | 66,08 | 65,26 | 65,95 | 3294880 |
| 24.07.18 | 65,52 | 65,71 | 64,93 | 65,27 | 5324889 |
| 23.07.18 | 65,96 | 66,14 | 65,54 | 65,84 | 5283845 |
| 20.07.18 | 65,65 | 66,13 | 65,39 | 65,95 | 3198854 |
| 19.07.18 | 65,35 | 66,05 | 64,80 | 65,75 | 4034800 |
| 18.07.18 | 65,11 | 65,53 | 64,36 | 64,81 | 3645583 |
| 17.07.18 | 65,04 | 65,95 | 65,04 | 65,56 | 2874941 |
| 16.07.18 | 65,58 | 65,66 | 65,10 | 65,62 | 2272392 |
| 13.07.18 | 65,24 | 65,81 | 65,19 | 65,75 | 2400751 |
| 12.07.18 | 65,22 | 65,63 | 64,97 | 65,17 | 2203958 |
| 11.07.18 | 65,73 | 65,90 | 65,17 | 65,24 | 2309099 |
| 10.07.18 | 65,10 | 65,77 | 64,70 | 65,73 | 2555273 |
| 09.07.18 | 65,45 | 65,57 | 64,95 | 65,00 | 3186659 |
| 06.07.18 | 65,98 | 66,25 | 65,62 | 65,78 | 2770793 |
