גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קולגייט-פלמוליב > גרפים

עדכון אחרון 16:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קולגייט-פלמוליב

Colgate-Palmolive

מניה CL ניו-יורק USD

שער

94.17

שינוי

-0.38%

שינוי ב USD

-0.36

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024 17:00	95.37	95.205	95.235	95.32	1,610,676.00
13.05.2024 17:30	95.35	95.19	95.34	95.33	2,130,423.00
13.05.2024 18:00	95.33	94.96	95.33	94.97	3,323,753.00
13.05.2024 18:30	95.007	94.83	94.95	94.89	5,564,200.00
13.05.2024 19:00	94.97	94.84	94.885	94.92	6,184,005.00
13.05.2024 19:30	94.955	94.83	94.92	94.92	5,079,090.00
13.05.2024 20:00	94.92	94.7	94.905	94.75	4,815,990.00
13.05.2024 20:30	94.75	94.56	94.745	94.56	6,613,687.00
13.05.2024 21:00	94.575	94.43	94.575	94.46	11,207,963.00
13.05.2024 21:30	94.46	94.295	94.44	94.305	8,700,944.00
13.05.2024 22:00	94.395	94.25	94.305	94.335	8,776,558.00
13.05.2024 22:30	94.475	94.315	94.33	94.46	10,442,992.00
14.05.2024 16:30	94.52	93.92	94.41	94.165	892,842.00
14.05.2024 17:00	94.31	94.13	94.22	94.26	1,723,590.00
14.05.2024 17:30	94.33	94.195	94.26	94.26	2,196,467.00
14.05.2024 18:00	94.27	93.905	94.21	93.985	3,673,093.00
14.05.2024 18:30	93.99	93.76	93.98	93.9	5,681,533.00
14.05.2024 19:00	94.05	93.87	93.9	94.02	5,985,502.00
14.05.2024 19:30	94.135	93.99	94.015	94.1	5,003,855.00
14.05.2024 20:00	94.245	94.03	94.09	94.22	8,110,315.00
14.05.2024 20:30	94.4	94.2187	94.22	94.37	7,856,256.00
14.05.2024 21:00	94.4187	94.32	94.375	94.41	8,800,075.00
14.05.2024 21:30	94.55	94.39	94.39	94.53	8,644,852.00
14.05.2024 22:00	94.64	94.49	94.52	94.625	7,665,091.00
14.05.2024 22:30	94.695	94.535	94.615	94.55	9,429,664.00
15.05.2024 16:30	94.68	94.28	94.285	94.55	708,868.00
15.05.2024 17:00	94.7	94.46	94.58	94.46	1,314,871.00
15.05.2024 17:30	94.4699	94.23	94.465	94.23	1,652,496.00
15.05.2024 18:00	94.61	94.24	94.24	94.545	2,531,711.00
15.05.2024 18:30	94.62	94.45	94.595	94.575	3,843,839.00
15.05.2024 19:00	94.56	94.465	94.54	94.555	4,665,587.00
15.05.2024 19:30	94.75	94.525	94.555	94.72	4,519,263.00
15.05.2024 20:00	94.75	94.57	94.735	94.57	4,909,983.00
15.05.2024 20:30	94.64	94.52	94.58	94.64	4,133,496.00
15.05.2024 21:00	94.63	94.53	94.62	94.554	5,477,265.00
15.05.2024 21:30	94.57	94.5	94.57	94.53	5,739,540.00
15.05.2024 22:00	94.57	94.48	94.51	94.54	4,729,745.00
15.05.2024 22:30	94.665	94.48	94.525	94.48	7,498,383.00
16.05.2024 16:30	94.805	94.44	94.65	94.75	531,022.00
16.05.2024 17:00	94.79	94.6	94.76	94.62	1,002,963.00
16.05.2024 17:30	94.76	94.565	94.61	94.76	1,166,165.00
16.05.2024 18:00	94.73	94.54	94.73	94.67	2,414,747.00
16.05.2024 18:30	94.675	94.58	94.675	94.62	4,389,848.00
16.05.2024 19:00	94.655	94.515	94.64	94.555	5,075,811.00
16.05.2024 19:30	94.64	94.52	94.555	94.61	3,620,170.00
16.05.2024 20:00	94.79	94.615	94.615	94.682	7,351,849.00
16.05.2024 20:30	94.66	94.53	94.66	94.61	7,418,998.00
16.05.2024 21:00	94.62	94.36	94.61	94.38	7,749,765.00
16.05.2024 21:30	94.4	94.27	94.385	94.3	8,274,447.00
16.05.2024 22:00	94.285	94.2	94.285	94.215	8,228,084.00
16.05.2024 22:30	94.64	94.12	94.215	94.51	11,102,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.05.2023	80.26	79.01	80.11	79.69	3,926,772.00
19.05.2023	80.04	79.37	79.87	79.93	3,738,225.00
22.05.2023	79.66	78.22	79.58	78.41	6,066,162.00
23.05.2023	78.32	77.06	78.29	77.08	3,948,565.00
24.05.2023	77.43	76.47	77.24	76.48	7,584,200.00
25.05.2023	76.63	75.54	76.25	76.25	5,969,676.00
26.05.2023	76.72	76.14	76.20	76.21	5,749,898.00
30.05.2023	75.88	74.67	75.48	74.95	4,278,023.00
31.05.2023	75.22	74.30	75.14	74.38	19,133,160.00
01.06.2023	75.27	74.64	74.91	74.90	4,703,798.00
02.06.2023	75.84	74.60	74.75	75.71	2,667,553.00
05.06.2023	77.00	76.02	75.82	76.25	4,681,298.00
06.06.2023	76.53	75.29	76.36	75.57	5,154,449.00
07.06.2023	75.43	74.43	75.22	75.20	3,879,135.00
08.06.2023	75.76	75.07	75.27	75.73	3,213,460.00
09.06.2023	76.06	75.33	75.46	75.84	3,186,564.00
12.06.2023	76.29	75.18	76.19	75.72	3,370,371.00
13.06.2023	75.51	75.04	75.29	75.24	4,103,757.00
14.06.2023	75.82	74.99	75.23	75.42	2,978,933.00
15.06.2023	76.82	75.50	75.85	76.80	3,942,892.00
20.06.2023	78.53	77.61	77.94	77.62	5,112,681.00
21.06.2023	77.94	77.22	77.63	77.62	3,616,740.00
22.06.2023	78.18	77.45	78.03	78.00	3,675,449.00
23.06.2023	78.33	77.04	78.33	77.11	10,878,260.00
26.06.2023	76.90	75.61	76.65	76.64	4,182,543.00
27.06.2023	76.62	75.62	76.41	75.73	7,350,593.00
28.06.2023	75.94	74.65	75.33	75.91	5,100,345.00
29.06.2023	76.74	75.14	75.45	76.56	4,419,058.00
30.06.2023	77.41	76.57	76.72	77.04	4,780,198.00
03.07.2023	77.43	76.52	76.65	77.14	2,092,156.00
05.07.2023	77.44	76.66	77.30	76.87	4,796,446.00
06.07.2023	77.09	76.28	76.48	76.91	3,287,726.00
07.07.2023	76.75	75.53	76.71	75.59	4,418,162.00
10.07.2023	76.51	75.58	75.79	75.89	3,724,662.00
11.07.2023	75.97	74.65	75.97	75.39	5,199,914.00
12.07.2023	75.73	75.01	75.46	75.16	5,003,505.00
13.07.2023	76.03	75.03	75.39	75.86	4,346,079.00
14.07.2023	76.63	75.54	75.82	76.44	2,713,279.00
17.07.2023	76.38	75.42	76.29	75.58	5,937,246.00
18.07.2023	76.96	75.66	75.82	75.84	3,915,433.00
19.07.2023	76.56	75.65	76.05	76.42	5,716,401.00
20.07.2023	77.17	75.43	75.94	77.00	4,264,996.00
21.07.2023	77.57	76.71	77.25	77.19	11,117,310.00
24.07.2023	77.61	76.78	77.12	77.48	3,494,487.00
25.07.2023	77.92	77.17	77.83	77.84	4,787,366.00
26.07.2023	78.36	77.20	77.75	77.96	4,102,103.00
27.07.2023	78.39	77.09	77.93	77.11	5,129,393.00
28.07.2023	75.74	73.75	75.20	75.62	10,891,240.00
31.07.2023	76.50	75.42	75.66	76.26	8,105,999.00
01.08.2023	77.10	76.12	76.12	76.64	4,684,832.00
02.08.2023	77.85	76.51	76.64	77.54	4,275,647.00
03.08.2023	77.37	76.22	77.32	76.58	4,928,629.00
04.08.2023	77.16	76.21	76.45	76.26	4,560,197.00
07.08.2023	77.19	76.46	76.46	76.90	2,459,399.00
08.08.2023	77.13	76.18	77.02	76.33	3,571,487.00
09.08.2023	77.01	76.29	76.38	76.49	3,314,857.00
10.08.2023	77.18	76.12	76.66	76.28	2,552,386.00
11.08.2023	76.92	76.26	76.46	76.90	2,741,781.00
14.08.2023	77.16	75.58	77.10	75.72	4,248,533.00
15.08.2023	75.58	74.43	75.47	74.64	4,474,152.00
16.08.2023	74.97	74.21	74.77	74.42	3,639,870.00
17.08.2023	74.86	73.95	74.44	74.00	2,872,923.00
18.08.2023	74.67	73.53	73.62	74.55	3,678,979.00
21.08.2023	74.38	73.51	74.30	73.80	3,157,281.00
22.08.2023	73.79	73.13	73.59	73.51	3,039,429.00
23.08.2023	74.17	73.13	73.86	73.51	2,594,142.00
24.08.2023	74.31	73.30	73.55	73.32	3,692,090.00
25.08.2023	74.11	73.25	73.48	73.83	2,663,334.00
28.08.2023	74.01	73.18	73.94	73.64	2,871,034.00
29.08.2023	73.67	72.45	73.51	73.47	3,566,459.00
30.08.2023	74.03	73.46	73.62	73.85	2,415,514.00
31.08.2023	74.11	73.42	74.00	73.47	5,202,048.00
01.09.2023	73.96	73.00	73.95	73.27	2,412,832.00
05.09.2023	73.66	72.73	73.00	72.78	2,976,077.00
06.09.2023	72.84	72.28	72.72	72.32	2,868,705.00
07.09.2023	74.18	72.64	72.65	73.56	5,596,934.00
08.09.2023	73.80	73.09	73.57	73.20	3,804,445.00
11.09.2023	74.13	73.19	73.20	73.95	3,286,603.00
12.09.2023	73.99	72.49	73.99	72.52	3,591,856.00
13.09.2023	73.22	72.47	72.93	72.83	3,111,262.00
14.09.2023	73.47	72.57	72.89	73.46	3,409,467.00
15.09.2023	73.79	72.92	73.29	73.17	5,584,375.00
18.09.2023	74.11	72.85	73.40	73.85	4,041,219.00
19.09.2023	73.69	72.60	73.66	73.22	3,015,958.00
20.09.2023	73.95	73.03	73.47	73.76	4,139,679.00
21.09.2023	73.98	73.20	73.85	73.22	3,315,163.00
22.09.2023	73.68	72.34	73.32	72.45	4,242,109.00
25.09.2023	72.67	71.86	72.25	72.22	3,296,431.00
26.09.2023	72.42	71.91	71.98	72.00	3,789,387.00
27.09.2023	72.22	70.82	71.93	71.05	3,572,174.00
28.09.2023	71.53	70.87	71.29	71.31	3,364,023.00
29.09.2023	71.79	70.72	71.79	71.11	3,225,918.00
02.10.2023	70.98	70.25	70.91	70.76	2,599,058.00
03.10.2023	71.14	70.36	70.84	70.47	3,146,812.00
04.10.2023	70.93	70.00	70.54	70.56	2,777,041.00
05.10.2023	70.27	69.16	70.12	69.27	3,565,271.00
06.10.2023	69.57	67.62	69.01	69.43	6,433,292.00
09.10.2023	69.55	68.44	69.20	69.31	3,982,981.00
10.10.2023	70.06	69.27	69.59	69.49	4,737,767.00
11.10.2023	70.04	68.55	69.61	68.87	3,310,211.00
12.10.2023	70.16	68.54	68.85	69.70	7,129,111.00
13.10.2023	71.03	69.80	69.87	70.95	3,897,969.00
16.10.2023	72.26	71.07	71.62	72.15	6,437,394.00
17.10.2023	72.29	71.22	72.06	72.08	10,084,500.00
18.10.2023	73.43	72.29	72.45	73.07	6,058,283.00
19.10.2023	73.72	72.56	73.25	73.19	7,987,737.00
20.10.2023	73.61	72.91	73.18	73.27	6,513,439.00
23.10.2023	73.13	71.87	73.00	71.96	4,517,598.00
24.10.2023	72.92	72.09	72.11	72.84	4,163,305.00
25.10.2023	73.46	72.58	72.83	73.41	5,355,349.00
26.10.2023	73.93	72.89	73.29	73.08	6,869,508.00
27.10.2023	74.55	71.46	73.31	71.79	12,252,580.00
30.10.2023	74.20	72.36	72.77	73.88	6,534,042.00
31.10.2023	75.28	73.97	74.22	75.12	7,591,079.00
01.11.2023	75.30	74.40	75.15	74.93	4,757,706.00
02.11.2023	75.05	74.22	74.71	74.80	5,624,712.00
03.11.2023	75.35	74.57	74.88	74.82	4,362,484.00
06.11.2023	75.43	74.72	74.86	75.21	4,288,051.00
07.11.2023	75.56	74.76	75.08	75.23	3,275,014.00
08.11.2023	75.68	74.87	75.19	75.24	3,113,090.00
09.11.2023	75.56	74.80	75.45	75.14	2,631,881.00
10.11.2023	75.60	74.67	75.31	75.43	3,667,762.00
13.11.2023	76.26	75.72	75.80	75.95	2,805,449.00
14.11.2023	76.85	75.71	75.80	76.66	2,919,879.00
15.11.2023	77.05	75.37	76.55	75.47	4,809,025.00
16.11.2023	76.45	75.56	75.57	75.98	4,432,785.00
17.11.2023	76.16	75.50	76.00	75.58	3,231,677.00
20.11.2023	75.75	75.17	75.28	75.47	3,149,608.00
21.11.2023	76.59	75.39	75.65	76.57	3,669,542.00
22.11.2023	77.50	76.86	76.90	77.28	3,217,231.00
24.11.2023	77.48	77.02	77.48	77.31	1,150,388.00
27.11.2023	77.46	77.00	77.38	77.11	3,706,582.00
28.11.2023	78.00	77.08	77.30	77.87	3,448,263.00
29.11.2023	78.06	77.47	77.84	77.88	3,842,819.00
30.11.2023	79.02	77.47	77.88	78.77	7,133,315.00
01.12.2023	78.99	78.35	78.86	78.70	3,488,388.00
04.12.2023	79.18	78.50	78.50	78.98	4,154,405.00
05.12.2023	79.03	77.54	79.00	77.68	4,074,964.00
06.12.2023	77.85	77.13	77.65	77.47	3,595,300.00
07.12.2023	77.98	77.17	77.62	77.62	3,107,412.00
08.12.2023	77.56	76.68	77.56	77.17	4,104,235.00
11.12.2023	77.88	77.26	77.35	77.64	3,418,177.00
12.12.2023	78.60	77.53	77.82	78.59	3,331,291.00
13.12.2023	79.43	78.04	78.42	79.39	3,473,450.00
14.12.2023	78.78	76.20	78.29	76.27	8,066,847.00
15.12.2023	77.01	75.50	75.86	76.98	9,920,171.00
18.12.2023	78.30	77.36	77.53	78.06	4,101,771.00
19.12.2023	78.56	77.83	78.01	78.13	3,370,660.00
20.12.2023	78.33	77.34	77.74	77.35	5,293,200.00
21.12.2023	77.97	76.96	77.64	77.91	5,232,129.00
22.12.2023	78.71	77.98	78.14	78.50	3,837,127.00
26.12.2023	79.35	78.29	78.47	79.04	3,568,687.00
27.12.2023	79.24	78.53	78.69	79.10	3,268,659.00
28.12.2023	79.49	78.92	79.44	79.24	2,317,050.00
29.12.2023	79.78	79.10	79.12	79.71	2,463,240.00
02.01.2024	80.73	79.39	79.63	80.72	5,654,496.00
03.01.2024	81.30	79.82	80.96	79.89	4,205,319.00
04.01.2024	80.59	79.76	79.89	80.34	4,193,084.00
05.01.2024	80.52	79.52	80.43	79.98	2,810,336.00
08.01.2024	80.44	79.76	80.12	80.40	3,689,746.00
09.01.2024	80.86	79.98	80.30	80.82	3,677,479.00
10.01.2024	81.20	80.21	80.87	80.55	4,490,977.00
11.01.2024	80.64	79.91	80.52	80.41	3,414,743.00
12.01.2024	81.25	80.64	81.09	80.91	5,262,898.00
16.01.2024	81.14	80.00	81.00	80.43	4,251,956.00
17.01.2024	81.19	79.78	80.10	80.96	5,356,733.00
18.01.2024	80.87	80.05	80.43	80.83	4,026,944.00
19.01.2024	80.59	80.04	80.23	80.38	5,147,481.00
22.01.2024	80.54	79.69	80.33	80.42	5,945,839.00
23.01.2024	81.82	80.81	81.11	81.41	6,210,288.00
24.01.2024	81.02	80.05	80.87	80.08	5,740,869.00
25.01.2024	81.43	80.03	80.24	81.22	7,445,518.00
26.01.2024	83.62	81.08	81.52	82.83	8,652,314.00
29.01.2024	84.00	83.10	83.30	83.96	6,425,527.00
30.01.2024	84.59	83.51	84.00	84.23	5,302,599.00
31.01.2024	84.95	83.91	84.39	84.20	6,095,077.00
01.02.2024	86.14	83.72	84.01	86.12	6,904,409.00
02.02.2024	86.08	84.10	85.10	84.62	6,440,922.00
05.02.2024	85.11	83.74	84.41	84.09	5,606,657.00
06.02.2024	84.22	83.38	84.06	83.74	6,336,185.00
07.02.2024	84.29	83.60	84.09	83.86	5,530,377.00
08.02.2024	84.30	83.49	83.79	84.26	4,818,192.00
09.02.2024	84.27	83.17	84.26	83.46	4,102,977.00
12.02.2024	83.77	82.68	83.31	83.56	4,632,005.00
13.02.2024	84.25	82.76	83.80	83.47	4,469,832.00
14.02.2024	83.81	82.83	83.26	83.71	6,574,161.00
15.02.2024	84.72	83.20	84.45	83.57	4,742,297.00
16.02.2024	84.24	83.29	83.74	83.48	4,654,097.00
20.02.2024	85.13	83.70	83.95	84.61	5,382,961.00
21.02.2024	85.60	84.92	84.99	85.31	3,319,268.00
22.02.2024	86.00	84.45	84.91	86.00	4,043,716.00
23.02.2024	86.82	85.64	86.00	86.25	3,063,078.00
26.02.2024	86.68	86.10	86.35	86.15	2,788,432.00
27.02.2024	86.51	85.67	85.81	86.41	2,583,577.00
28.02.2024	86.86	86.08	86.45	86.81	2,936,595.00
29.02.2024	86.97	85.92	86.88	86.52	7,865,754.00
01.03.2024	86.56	85.75	86.37	86.49	2,386,895.00
04.03.2024	87.25	85.95	86.13	86.83	3,968,179.00
05.03.2024	87.27	86.21	87.20	86.73	3,719,014.00
06.03.2024	87.36	86.59	86.75	87.18	3,105,061.00
07.03.2024	88.16	87.03	87.41	88.14	3,159,169.00
08.03.2024	88.50	87.54	87.87	88.07	2,867,662.00
11.03.2024	88.62	87.41	88.03	88.13	3,423,337.00
12.03.2024	89.19	88.01	88.15	88.76	4,251,807.00
13.03.2024	89.36	88.53	88.92	89.20	3,193,110.00
14.03.2024	89.05	88.09	88.86	88.36	4,895,507.00
15.03.2024	88.78	87.46	87.46	88.45	6,630,979.00
18.03.2024	88.98	88.25	88.25	88.27	3,430,743.00
19.03.2024	88.78	88.10	88.50	88.77	3,265,041.00
20.03.2024	88.82	88.24	88.38	88.35	3,366,633.00
21.03.2024	89.11	87.92	88.35	88.77	3,416,185.00
22.03.2024	89.31	88.83	88.98	89.20	3,555,450.00
25.03.2024	89.42	88.32	89.24	88.64	3,178,539.00
26.03.2024	89.17	88.59	88.73	88.90	3,287,685.00
27.03.2024	90.27	89.32	89.60	89.95	4,078,608.00
28.03.2024	90.37	89.90	90.20	90.05	3,459,745.00
01.04.2024	89.82	88.76	89.82	89.06	2,598,959.00
02.04.2024	89.25	88.67	88.77	89.06	2,970,425.00
03.04.2024	89.11	87.80	89.00	88.10	4,407,811.00
04.04.2024	88.63	87.28	88.52	87.40	3,120,833.00
05.04.2024	88.12	87.15	87.73	87.88	3,463,555.00
08.04.2024	88.00	87.51	87.67	87.72	3,070,778.00
09.04.2024	88.32	87.21	88.27	87.65	3,176,292.00
10.04.2024	87.58	86.37	87.33	86.56	4,727,920.00
11.04.2024	86.98	85.93	86.98	86.00	3,872,072.00
12.04.2024	86.25	85.68	85.73	85.85	5,097,422.00
15.04.2024	86.89	86.10	86.47	86.17	4,265,195.00
16.04.2024	86.73	86.12	86.56	86.17	3,073,769.00
17.04.2024	86.83	85.92	86.50	86.75	3,870,969.00
18.04.2024	87.31	86.39	87.00	86.71	4,847,176.00
19.04.2024	87.26	85.91	86.10	87.13	6,004,724.00
22.04.2024	88.73	87.24	87.40	88.33	3,954,118.00
23.04.2024	89.30	88.39	89.17	88.58	4,014,762.00
24.04.2024	89.18	87.37	88.23	88.87	4,066,492.00
25.04.2024	89.50	88.84	89.00	89.29	6,361,285.00
26.04.2024	92.25	89.19	91.00	91.01	7,417,515.00
29.04.2024	91.25	89.96	91.00	90.49	4,472,113.00
30.04.2024	92.09	90.79	90.95	91.92	5,227,038.00
01.05.2024	92.54	90.83	91.50	91.90	5,219,651.00
02.05.2024	93.25	91.36	91.84	92.91	9,505,985.00
03.05.2024	93.05	91.31	92.93	92.88	5,432,687.00
06.05.2024	93.30	92.45	93.22	93.18	3,181,816.00
07.05.2024	94.21	93.15	93.58	94.08	4,008,256.00
08.05.2024	94.40	93.44	94.27	93.47	7,252,034.00
09.05.2024	94.32	93.51	93.75	94.08	4,533,715.00
10.05.2024	95.25	94.06	94.32	95.10	2,974,889.00
13.05.2024	95.59	94.25	95.03	94.46	3,228,346.00
14.05.2024	94.72	93.75	94.41	94.57	3,952,382.00
15.05.2024	94.76	94.21	94.29	94.53	2,482,128.00
16.05.2024	94.81	94.11	94.65	94.53	3,238,844.00

צרו איתנו קשר *5988