Italia markets close in 3 hours 50 minutes

Colgate-Palmolive Co (CPA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,67+0,10 (+0,11%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202490,7890,7890,6790,6790,67145
17 lug 202489,0890,5788,8390,5790,57145
16 lug 202489,0889,5888,7689,0889,08-
15 lug 202489,9489,9689,5389,5389,53-
12 lug 202489,6790,1589,6790,1590,15-
11 lug 202489,6590,3089,5189,5189,5120
10 lug 202489,4589,9489,4489,6289,62-
09 lug 202489,9789,9789,6789,7189,71-
08 lug 202489,3290,0889,3290,0890,08-
05 lug 202488,2989,2088,2589,2089,20-
04 lug 202488,6189,0988,3988,8188,81-
03 lug 202489,2589,3688,5488,5488,54-
02 lug 202488,8089,2288,7889,2289,22-
01 lug 202489,9490,3289,5789,5789,57-
28 giu 202491,5391,5590,4590,4590,4520
27 giu 202491,5791,7291,4891,4891,48-
26 giu 202492,0192,2191,7591,8591,8550
25 giu 202492,0292,3891,8291,8291,82-
24 giu 202491,2091,7590,8191,7591,75-
21 giu 202490,2491,0390,2490,6690,66-
20 giu 202490,5090,5089,9690,0890,08-
19 giu 202490,0290,4490,0290,4090,40-
18 giu 202489,3690,1389,1890,1390,13-
17 giu 202488,1189,3588,0789,3589,35-
14 giu 202488,0588,3187,8688,1488,1412
13 giu 202486,0087,9885,6287,9887,98-
12 giu 202487,3187,3185,8686,0286,0260
11 giu 202486,9487,0386,7486,9586,95-
10 giu 202487,1287,3186,8086,8086,8030
07 giu 202486,1287,1686,1187,1587,15-
06 giu 202485,8186,5785,7986,5786,57-
05 giu 202486,1886,1885,7385,9985,99-
04 giu 202484,5486,2184,5486,2186,21-
03 giu 202485,4985,5784,6384,6384,63-
31 mag 202483,8084,2983,7284,2984,29-
30 mag 202483,8684,0183,8083,8483,84-
29 mag 202484,3284,7384,2684,7384,73-
28 mag 202485,6185,6184,3484,3484,34-
27 mag 202485,8286,0485,6185,8485,845
24 mag 202486,5286,5285,9385,9385,93-
23 mag 202487,3787,3787,0487,0487,04-
22 mag 202487,4587,5187,2387,3387,33-
21 mag 202486,6187,2686,6187,2687,26-
20 mag 202486,4286,6786,4286,6086,60-
17 mag 202486,9487,0686,3486,3486,34-
16 mag 202486,6687,0286,4386,9486,94-
15 mag 202487,1787,2286,8186,8186,81-
14 mag 202487,3787,3786,9586,9586,95-
13 mag 202488,3288,3287,6887,6887,68-
10 mag 202487,3187,8487,1987,8487,8412
09 mag 202486,7287,3686,7287,2087,20-
08 mag 202487,4287,5887,1387,1387,13-
07 mag 202486,4786,8586,3486,6486,6412
06 mag 202486,1586,1585,9686,1486,14-
03 mag 202486,6986,6984,9285,7685,76-
02 mag 202485,5186,3785,4586,3686,3610
30 apr 202484,3385,5484,1285,5485,54-
29 apr 202484,7984,9283,9683,9683,96-
26 apr 202482,4584,6582,4484,6584,65-
25 apr 202482,6683,0182,6683,0183,01-
24 apr 202482,6383,0782,4983,0783,07-
23 apr 202482,7282,8782,4982,8782,87-
22 apr 202481,5582,9381,5582,9382,93-
19 apr 202480,6881,4780,0381,4781,47-
19 apr 20240.5 Dividendo
18 apr 202481,1281,5280,9981,0980,59-
17 apr 202481,0281,1280,8580,9280,42-
16 apr 202480,8581,2780,8581,1480,64-
15 apr 202480,1181,1080,1180,9480,44-
12 apr 202480,1480,8980,1480,4279,92-
11 apr 202480,3580,6080,2680,3079,80-
10 apr 202480,5781,1880,4980,8680,36-
09 apr 202480,5280,6680,5280,6280,12-
08 apr 202480,8581,0080,7480,7480,24-
05 apr 202480,5980,8480,3880,8480,34-
04 apr 202481,1081,1880,9280,9280,42-
03 apr 202482,3382,4581,4181,4180,91-
02 apr 202482,5182,9582,4682,4681,95-
28 mar 202482,7083,3082,7083,2082,69-
27 mar 202481,9082,7081,8082,5081,99-
26 mar 202481,3582,0081,3082,0081,49-
25 mar 202482,7582,7581,5581,5581,054
22 mar 202481,5582,2081,5582,2081,69-
21 mar 202480,6081,8580,5581,8581,35-
20 mar 202481,3581,5081,2081,2080,70-
19 mar 202480,9081,4080,9081,3080,80-
18 mar 202481,3581,6081,0081,1080,60-
15 mar 202480,8081,4580,8081,1580,65-
14 mar 202481,4081,4081,1081,1080,60-
13 mar 202480,7081,2580,5081,2580,75-
12 mar 202480,3081,4080,2081,4080,90-
11 mar 202480,2580,5580,0080,5580,05-
08 mar 202480,3080,8080,2080,8080,30-
07 mar 202479,7080,4579,7080,1579,66-
06 mar 202479,6579,8579,6579,8579,36-
05 mar 202479,7080,0579,7080,0079,51-
04 mar 202479,5079,9579,4579,9579,46-
01 mar 202479,9579,9579,5079,5579,06-
29 feb 202479,8580,1079,1580,0579,562
28 feb 202479,5579,8579,5579,7579,263
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...