XNYS
Datos históricos de Colgate-Palmolive Company
Colgate-Palmolive Company · CL
$88.38
▲ +0.11 (+0.13%)
Última operación · 10/10/2026, 18:43:57 UTC
- Variación en el periodo
- +13.22%
- Máximo
- US$99.33
- 27 de febrero de 2026
- Mínimo
- US$74.55
- 3 de noviembre de 2025
- Volumen medio diario
- 5.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.67 | 88.66 | 87.64 | 88.27 | +0.19% | 3.17 M |
| 8 oct 2026 | 87.28 | 88.38 | 87.09 | 88.10 | +1.02% | 4.08 M |
| 7 oct 2026 | 87.65 | 88.05 | 87.20 | 87.21 | −0.05% | 3.77 M |
| 6 oct 2026 | 86.55 | 88.05 | 86.23 | 87.25 | +1.23% | 4.01 M |
| 5 oct 2026 | 84.51 | 86.36 | 84.33 | 86.19 | +2.29% | 6.01 M |
| 2 oct 2026 | 84.59 | 84.83 | 83.99 | 84.26 | −0.32% | 6.61 M |
| 1 oct 2026 | 84.79 | 85.19 | 84.33 | 84.53 | −0.93% | 5.02 M |
| 30 sep 2026 | 86.90 | 87.22 | 85.29 | 85.32 | −1.32% | 4.68 M |
| 29 sep 2026 | 85.84 | 86.51 | 85.58 | 86.46 | −0.07% | 4.48 M |
| 28 sep 2026 | 85.65 | 86.61 | 85.30 | 86.52 | +0.53% | 4.49 M |
| 25 sep 2026 | 85.09 | 86.14 | 85.05 | 86.06 | +0.87% | 3.54 M |
| 24 sep 2026 | 86.33 | 87.25 | 85.29 | 85.32 | −0.71% | 4.78 M |
| 23 sep 2026 | 86.77 | 87.40 | 85.77 | 85.93 | −1.29% | 6.22 M |
| 22 sep 2026 | 87.09 | 87.55 | 86.86 | 87.05 | +0.92% | 7.59 M |
| 21 sep 2026 | 87.26 | 87.27 | 86.03 | 86.26 | −1.38% | 7.28 M |
| 18 sep 2026 | 87.11 | 87.73 | 86.79 | 87.47 | −0.30% | 10.84 M |
| 17 sep 2026 | 87.31 | 87.74 | 86.77 | 87.73 | +0.82% | 6.23 M |
| 16 sep 2026 | 87.10 | 87.76 | 86.68 | 87.02 | +0.02% | 5.86 M |
| 15 sep 2026 | 87.50 | 87.84 | 86.47 | 87.00 | −1.01% | 5.31 M |
| 14 sep 2026 | 87.64 | 88.71 | 87.64 | 87.89 | +1.26% | 4.32 M |
| 11 sep 2026 | 88.35 | 90.54 | 86.38 | 86.80 | −1.25% | 5.77 M |
| 10 sep 2026 | 88.27 | 88.82 | 87.77 | 87.90 | −0.15% | 3.59 M |
| 9 sep 2026 | 87.95 | 88.44 | 87.30 | 88.03 | −0.43% | 4.82 M |
| 8 sep 2026 | 88.04 | 88.66 | 87.67 | 88.41 | −0.41% | 4.13 M |
| 4 sep 2026 | 89.53 | 90.54 | 88.66 | 88.77 | −1.47% | 4.1 M |
| 3 sep 2026 | 90.04 | 90.63 | 89.14 | 90.09 | −0.01% | 5.32 M |
| 2 sep 2026 | 90.09 | 90.99 | 89.54 | 90.10 | +0.52% | 4.12 M |
| 1 sep 2026 | 90.37 | 91.44 | 89.46 | 89.63 | −0.21% | 4.58 M |
| 31 ago 2026 | 90.42 | 90.64 | 89.81 | 89.82 | −1.02% | 5.9 M |
| 28 ago 2026 | 91.40 | 91.66 | 90.50 | 90.75 | −0.23% | 3.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.