גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קולגייט-פלמוליב

Colgate-Palmolive

מניה CL ניו-יורק USD

שער

93.3608

שינוי

+0.63%

שינוי ב USD

0.58

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
16:30					0.00
16:40	93.09	93.09	93.09	93.09	0.00
16:50	93.81	93.81	93.81	93.81	454,698.00
17:00	93.5	93.5	93.5	93.5	140,017.00
17:10	93.07	93.07	93.07	93.07	127,316.00
17:20	92.69	92.69	92.69	92.69	125,456.00
17:30	93.17	93.17	93.17	93.17	169,797.00
17:40	93.17	93.17	93.17	93.17	128,405.00
17:50	93.055	93.055	93.055	93.055	143,699.00
18:00	93.24	93.24	93.24	93.24	110,752.00
18:10	93.53	93.53	93.53	93.53	146,895.00
18:20	93.485	93.485	93.485	93.485	129,898.00
18:30	93.29	93.29	93.29	93.29	71,837.00
18:40	93.45	93.45	93.45	93.45	63,581.00
18:50	93.45	93.45	93.45	93.45	48,336.00
19:00	93.36	93.36	93.36	93.36	75,364.00
19:10	93.54	93.54	93.54	93.54	85,368.00
19:20	93.41	93.41	93.41	93.41	59,354.00
19:30	93.295	93.295	93.295	93.295	66,655.00
19:40	93.27	93.27	93.27	93.27	65,952.00
19:50	93.32	93.32	93.32	93.32	45,871.00
20:00	93.44	93.44	93.44	93.44	55,188.00
20:10	93.34	93.34	93.34	93.34	53,203.00
20:20	93.4	93.4	93.4	93.4	50,929.00
20:30	93.46	93.46	93.46	93.46	37,609.00
20:40	93.32	93.32	93.32	93.32	61,208.00
20:50	93.28	93.28	93.28	93.28	52,449.00
21:00	93.31	93.31	93.31	93.31	70,539.00
21:10	93.38	93.38	93.38	93.38	44,479.00
21:20	93.35	93.35	93.35	93.35	59,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	92.53	92.21	92.35	92.4	1,729,180.00
03.07.2025 17:30	92.505	92.23	92.34	92.46	2,449,406.00
03.07.2025 18:00	92.62	92.31	92.39	92.31	2,615,324.00
03.07.2025 18:30	92.83	92.31	92.31	92.8	6,226,714.00
03.07.2025 19:00	93.01	92.68	92.76	92.96	8,437,706.00
03.07.2025 19:30	93.12	92.63	92.99	92.815	10,443,263.00
03.07.2025 20:00	92.78	92.78	92.78	92.78	305,975.00
03.07.2025 20:30	92.78	92.78	92.78	92.78	3,298,126.00
03.07.2025 21:00	92.78	92.78	92.78	92.78	3,298,144.00
03.07.2025 21:30	92.78	92.78	92.78	92.78	3,298,179.00
03.07.2025 22:00	92.78	92.78	92.78	92.78	3,298,209.00
03.07.2025 22:30	92.78	92.78	92.78	92.78	3,298,761.00
07.07.2025 16:30	94.045	92.9	92.9	93.405	2,268,823.00
07.07.2025 17:00	93.35	92.675	93.35	93.27	4,197,049.00
07.07.2025 17:30	93.48	92.99	93.34	93.4786	5,722,257.00
07.07.2025 18:00	93.6	93.27	93.45	93.35	4,703,859.00
07.07.2025 18:30	93.51	93.215	93.36	93.4	11,038,229.00
07.07.2025 19:00	93.675	93.24	93.4	93.255	13,208,508.00
07.07.2025 19:30	93.47	93.185	93.22	93.37	12,131,443.00
07.07.2025 20:00	93.51	93.29	93.38	93.35	11,960,564.00
07.07.2025 20:30	93.4	93.2602	93.38	93.29	17,265,246.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	97.94	97.12	97.23	97.58	2,857,008.00
09.07.2024	97.64	96.49	97.53	97.04	3,316,703.00
10.07.2024	97.61	96.85	97.16	97.39	2,739,973.00
11.07.2024	97.97	97.22	97.35	97.76	3,660,813.00
12.07.2024	98.64	97.88	98.00	98.07	2,550,174.00
15.07.2024	98.30	97.21	98.09	97.25	3,091,863.00
16.07.2024	97.95	97.03	97.39	97.40	2,859,168.00
17.07.2024	99.63	97.74	97.96	99.39	4,107,976.00
18.07.2024	99.62	98.38	99.22	98.51	3,284,047.00
19.07.2024	99.07	97.65	99.03	98.08	4,198,817.00
22.07.2024	-99.99	-99.99	98.13	97.51	0.00
23.07.2024	98.18	96.36	98.15	96.55	4,124,149.00
24.07.2024	97.08	95.42	95.42	96.60	4,688,621.00
25.07.2024	98.31	96.37	97.09	96.49	4,340,999.00
26.07.2024	100.61	98.32	99.00	99.39	6,758,465.00
29.07.2024	101.42	99.77	100.80	100.88	5,266,320.00
30.07.2024	100.75	98.44	98.95	100.49	5,236,074.00
31.07.2024	100.76	98.45	100.49	99.19	6,397,733.00
01.08.2024	101.13	98.73	99.55	100.93	4,785,771.00
02.08.2024	103.35	100.68	102.00	102.81	4,877,799.00
05.08.2024	104.15	99.95	102.99	100.97	5,866,065.00
06.08.2024	103.60	101.15	101.29	102.66	5,230,089.00
07.08.2024	104.03	102.24	102.74	102.43	4,035,617.00
08.08.2024	103.11	101.26	101.61	102.71	3,187,108.00
09.08.2024	102.73	101.33	102.47	102.07	3,602,910.00
12.08.2024	101.93	100.59	101.85	101.28	3,595,406.00
13.08.2024	101.59	99.87	101.49	100.59	4,631,237.00
14.08.2024	102.42	99.75	100.18	102.18	2,959,828.00
15.08.2024	102.96	101.16	102.48	101.44	3,303,396.00
16.08.2024	102.08	101.23	101.66	101.99	3,028,028.00
19.08.2024	102.31	101.58	102.05	101.85	2,794,134.00
20.08.2024	103.10	101.72	102.00	103.06	2,577,790.00
21.08.2024	103.65	102.65	103.11	103.47	2,897,359.00
22.08.2024	104.05	103.48	103.85	103.95	2,786,631.00
23.08.2024	104.34	103.11	104.30	104.21	3,188,005.00
26.08.2024	105.23	104.05	104.07	105.09	2,407,224.00
27.08.2024	106.04	104.62	105.31	105.92	3,139,392.00
29.08.2024	106.10	105.28	105.80	105.81	2,575,187.00
30.08.2024	106.70	105.67	105.85	106.50	5,033,736.00
03.09.2024	107.95	106.35	106.50	107.78	4,229,215.00
04.09.2024	108.98	107.81	108.16	108.77	4,420,812.00
05.09.2024	109.30	108.14	109.00	108.53	4,489,034.00
06.09.2024	109.04	107.78	108.57	107.86	3,935,760.00
09.09.2024	107.82	106.50	107.36	107.11	4,561,387.00
10.09.2024	107.76	106.59	107.00	106.84	4,190,277.00
11.09.2024	106.43	104.83	106.37	106.13	4,962,989.00
12.09.2024	106.44	105.25	105.90	106.34	2,962,499.00
13.09.2024	106.26	105.11	105.66	105.73	3,799,928.00
16.09.2024	105.92	105.14	105.18	105.43	4,088,439.00
17.09.2024	105.37	104.24	104.88	104.56	4,029,444.00
18.09.2024	104.75	102.26	104.23	103.18	4,253,462.00
19.09.2024	103.10	101.89	103.10	102.01	4,897,889.00
20.09.2024	103.06	101.87	102.28	103.06	10,923,470.00
23.09.2024	104.15	102.47	102.68	103.31	3,516,086.00
24.09.2024	104.14	102.71	103.49	103.79	2,881,022.00
25.09.2024	104.49	103.45	104.14	103.75	3,258,903.00
26.09.2024	104.03	102.26	102.64	103.06	3,602,356.00
27.09.2024	103.88	102.66	102.78	103.66	4,319,649.00
30.09.2024	104.16	103.45	104.10	103.81	4,622,043.00
01.10.2024	103.82	102.06	103.77	102.33	4,027,442.00
02.10.2024	102.36	101.59	102.06	102.06	4,237,441.00
03.10.2024	101.75	99.77	101.65	99.97	4,695,028.00
04.10.2024	99.85	98.44	99.25	99.04	5,857,349.00
07.10.2024	99.91	98.32	99.58	98.57	4,821,983.00
08.10.2024	100.69	97.85	98.46	100.58	5,016,617.00
09.10.2024	101.30	100.28	100.58	101.00	3,527,468.00
10.10.2024	101.22	98.93	101.22	99.24	3,899,337.00
11.10.2024	100.11	98.90	99.63	100.10	4,499,828.00
14.10.2024	100.84	99.92	100.01	100.73	3,027,226.00
15.10.2024	102.61	100.95	100.95	101.55	3,819,773.00
16.10.2024	101.40	100.66	100.88	101.19	4,124,959.00
17.10.2024	101.89	100.07	101.83	100.53	3,375,460.00
18.10.2024	100.54	98.76	99.73	100.46	4,502,159.00
21.10.2024	100.49	99.19	100.00	99.36	2,456,239.00
22.10.2024	99.95	98.68	98.73	99.67	3,850,721.00
23.10.2024	99.77	98.78	99.32	98.98	3,946,253.00
24.10.2024	99.98	98.83	99.00	99.74	5,225,950.00
25.10.2024	97.79	95.15	96.54	95.61	7,977,642.00
28.10.2024	96.61	95.22	95.22	95.74	4,567,787.00
29.10.2024	95.52	94.43	95.02	94.72	5,414,948.00
30.10.2024	95.17	94.02	94.56	94.66	4,550,554.00
31.10.2024	95.30	93.65	94.55	93.71	4,986,139.00
04.11.2024	94.22	93.13	93.28	93.61	4,113,537.00
05.11.2024	94.37	93.11	93.40	94.26	3,301,900.00
06.11.2024	94.66	90.04	94.66	90.22	8,765,436.00
07.11.2024	91.58	90.31	90.82	90.77	4,533,766.00
11.11.2024	93.17	91.91	92.43	91.96	3,538,957.00
12.11.2024	93.30	91.43	93.30	91.50	4,890,007.00
13.11.2024	91.91	90.90	91.91	91.07	3,441,808.00
14.11.2024	91.63	90.79	91.01	91.45	4,661,253.00
15.11.2024	94.14	91.24	91.36	93.56	7,328,350.00
18.11.2024	95.13	92.94	92.95	94.62	4,486,773.00
19.11.2024	94.43	92.97	94.40	93.61	4,806,017.00
20.11.2024	94.44	92.86	93.41	93.91	4,302,427.00
21.11.2024	94.92	93.30	94.15	94.25	3,621,713.00
22.11.2024	95.43	94.49	94.99	94.92	3,340,890.00
25.11.2024	95.75	94.93	95.54	95.34	6,159,199.00
26.11.2024	96.70	95.20	95.57	96.58	4,377,318.00
27.11.2024	97.96	96.69	96.95	96.76	3,427,454.00
29.11.2024	96.83	95.86	96.50	96.63	2,447,136.00
02.12.2024	97.62	96.27	96.77	97.11	4,307,683.00
03.12.2024	97.18	93.71	97.18	94.61	6,203,077.00
04.12.2024	94.88	93.71	94.13	94.81	3,938,974.00
05.12.2024	95.29	94.14	94.26	95.10	4,406,524.00
06.12.2024	96.08	94.20	95.20	94.23	4,104,800.00
09.12.2024	94.50	92.80	94.05	92.94	4,851,114.00
10.12.2024	94.00	92.30	92.71	93.89	4,324,841.00
11.12.2024	94.73	92.61	94.15	92.76	3,437,099.00
12.12.2024	94.03	92.55	93.04	93.56	3,430,525.00
13.12.2024	93.94	92.95	93.46	93.44	2,769,154.00
16.12.2024	94.27	92.80	93.62	92.92	6,601,296.00
17.12.2024	93.90	92.42	92.50	93.49	5,607,871.00
18.12.2024	94.13	92.68	92.86	92.75	4,802,063.00
19.12.2024	93.62	92.11	92.66	92.92	6,596,190.00
20.12.2024	93.15	91.46	92.44	92.03	9,767,474.00
23.12.2024	92.20	91.08	91.97	91.91	2,969,166.00
24.12.2024	92.50	91.70	91.83	92.39	1,531,566.00
26.12.2024	92.54	91.92	92.10	92.37	1,892,819.00
27.12.2024	92.73	91.65	92.73	91.81	2,544,052.00
30.12.2024	91.60	90.43	91.53	90.79	2,825,351.00
31.12.2024	91.52	90.26	91.03	90.91	2,911,916.00
06.01.2025	89.86	87.36	89.66	87.54	6,076,383.00
07.01.2025	88.60	87.09	87.94	87.39	4,741,664.00
08.01.2025	87.59	86.86	87.11	87.46	5,063,761.00
10.01.2025	87.09	85.87	86.37	86.36	5,482,507.00
13.01.2025	87.49	86.32	86.67	87.10	7,651,961.00
14.01.2025	87.78	87.01	87.21	87.67	3,752,667.00
15.01.2025	88.65	87.56	88.46	87.86	5,125,300.00
16.01.2025	88.63	87.38	87.60	88.56	3,221,368.00
17.01.2025	89.57	88.19	88.41	88.69	5,149,825.00
21.01.2025	89.43	87.85	88.53	88.23	5,013,684.00
22.01.2025	89.69	87.41	89.45	87.55	5,323,124.00
23.01.2025	88.26	86.91	87.69	87.91	5,703,188.00
24.01.2025	88.70	87.47	87.71	87.88	5,164,495.00
27.01.2025	91.41	88.96	89.53	91.21	4,025,724.00
28.01.2025	91.90	89.62	90.75	89.86	4,790,690.00
29.01.2025	90.61	89.55	90.11	89.57	3,145,755.00
30.01.2025	91.01	89.95	90.55	90.89	5,408,866.00
31.01.2025	87.39	85.33	85.43	86.70	11,098,230.00
03.02.2025	87.14	85.70	87.07	86.82	1,589,660.00
04.02.2025	87.14	86.15	86.94	86.50	4,072,923.00
05.02.2025	86.77	85.80	86.63	86.33	1,872,669.00
06.02.2025	87.20	85.35	87.19	85.68	4,540,285.00
07.02.2025	86.83	85.43	85.60	86.76	3,987,542.00
10.02.2025	86.69	85.63	86.52	85.96	4,137,258.00
11.02.2025	87.40	85.68	86.00	87.37	3,433,937.00
12.02.2025	87.36	86.46	86.76	86.73	3,260,021.00
13.02.2025	87.97	86.71	86.79	87.86	1,805,005.00
14.02.2025	87.46	85.89	87.27	86.04	4,123,153.00
18.02.2025	86.66	85.32	85.74	86.39	3,704,992.00
19.02.2025	87.63	86.44	87.03	87.42	4,118,751.00
20.02.2025	88.27	86.40	86.63	87.87	3,252,454.00
21.02.2025	89.80	87.50	87.96	89.47	4,502,265.00
24.02.2025	91.71	89.05	89.10	90.11	5,409,467.00
25.02.2025	92.59	90.54	90.65	92.29	5,818,043.00
26.02.2025	92.00	90.00	91.69	90.17	3,929,700.00
27.02.2025	91.07	89.60	89.96	90.20	3,492,323.00
28.02.2025	91.94	90.06	91.04	91.17	5,332,677.00
03.03.2025	92.81	90.93	90.99	92.81	4,729,122.00
04.03.2025	95.22	91.02	93.27	91.06	5,555,219.00
05.03.2025	92.21	90.34	90.40	91.75	3,446,390.00
06.03.2025	93.48	91.40	91.80	93.29	4,702,546.00
07.03.2025	98.34	92.84	92.84	96.74	10,095,550.00
10.03.2025	100.18	97.19	97.34	97.50	9,790,594.00
11.03.2025	96.73	93.93	96.22	94.10	6,640,122.00
12.03.2025	93.21	90.23	92.60	90.82	9,117,586.00
13.03.2025	91.61	90.28	90.96	90.52	4,396,355.00
14.03.2025	90.35	89.18	89.73	89.82	4,569,363.00
17.03.2025	91.37	89.75	90.19	90.71	5,642,851.00
18.03.2025	90.82	89.38	90.55	89.49	3,621,594.00
19.03.2025	90.54	89.19	89.38	90.44	8,242,135.00
20.03.2025	90.77	89.14	90.55	90.28	5,570,489.00
21.03.2025	91.36	89.99	90.11	90.30	8,950,637.00
24.03.2025	91.38	90.08	90.08	90.90	4,611,071.00
25.03.2025	90.98	89.04	90.97	89.59	5,173,006.00
26.03.2025	92.27	89.61	89.83	92.03	4,700,411.00
27.03.2025	93.28	91.93	92.87	93.19	2,956,466.00
28.03.2025	93.90	92.22	93.90	92.82	2,749,273.00
31.03.2025	94.33	93.06	93.26	93.70	6,223,862.00
01.04.2025	94.62	93.18	94.24	93.90	4,916,168.00
02.04.2025	94.24	92.60	93.99	93.55	4,662,214.00
03.04.2025	97.24	94.80	95.26	96.00	5,483,047.00
04.04.2025	97.73	91.32	96.95	91.66	6,031,444.00
07.04.2025	91.21	88.05	89.75	89.19	7,777,819.00
08.04.2025	90.62	87.72	90.30	88.60	5,672,386.00
09.04.2025	91.73	87.48	87.73	90.23	6,223,270.00
10.04.2025	92.71	89.52	90.14	91.80	6,464,802.00
11.04.2025	94.53	91.28	91.44	94.00	5,308,870.00
14.04.2025	95.31	93.49	94.04	94.98	3,656,654.00
15.04.2025	95.58	94.21	94.98	94.26	3,652,264.00
16.04.2025	95.00	93.21	94.91	93.49	4,120,070.00
17.04.2025	96.03	93.28	93.39	95.50	7,029,564.00
21.04.2025	96.23	94.16	95.80	94.70	7,689,186.00
22.04.2025	95.98	93.79	94.40	95.81	5,112,476.00
23.04.2025	95.00	92.71	95.00	93.89	8,496,311.00
24.04.2025	93.46	91.87	93.08	92.70	11,290,490.00
25.04.2025	95.81	91.84	95.49	93.91	9,598,270.00
28.04.2025	93.91	90.80	93.64	90.96	7,171,984.00
29.04.2025	92.62	89.83	90.69	92.33	5,941,107.00
30.04.2025	93.74	91.36	93.15	92.19	5,913,937.00
01.05.2025	91.92	90.43	91.16	90.69	4,115,049.00
02.05.2025	91.59	89.75	91.07	90.48	4,691,732.00
05.05.2025	91.05	90.20	90.94	90.74	4,084,322.00
06.05.2025	91.57	89.97	90.42	91.00	3,605,034.00
07.05.2025	91.42	90.10	90.69	90.88	4,105,801.00
08.05.2025	91.88	90.50	90.72	90.83	3,550,085.00
09.05.2025	90.96	89.71	90.66	89.81	3,371,111.00
12.05.2025	89.55	87.63	88.99	89.14	6,071,041.00
13.05.2025	88.98	86.94	88.98	87.88	5,296,131.00
14.05.2025	87.89	87.06	87.68	87.57	3,699,209.00
15.05.2025	89.68	87.97	87.97	89.63	4,002,812.00
16.05.2025	91.36	89.60	90.00	91.23	4,649,666.00
19.05.2025	91.85	90.57	91.50	91.74	3,769,881.00
20.05.2025	92.16	91.44	91.71	91.99	3,941,542.00
21.05.2025	91.94	91.04	91.33	91.67	4,569,170.00
22.05.2025	91.98	90.47	91.07	90.90	5,096,026.00
23.05.2025	92.74	90.71	91.93	92.59	6,723,693.00
27.05.2025	93.60	92.06	92.61	92.43	6,055,167.00
28.05.2025	93.42	91.65	92.15	91.76	5,266,849.00
29.05.2025	92.26	91.06	91.33	92.23	4,655,348.00
30.05.2025	93.47	92.27	92.75	92.94	6,317,121.00
02.06.2025	92.69	91.20	92.22	91.93	3,152,368.00
03.06.2025	91.72	90.43	91.71	90.62	4,555,176.00
04.06.2025	91.29	89.96	90.70	90.20	3,948,420.00
05.06.2025	90.36	89.43	90.23	90.15	5,123,149.00
06.06.2025	90.71	90.00	90.28	90.24	4,716,400.00
09.06.2025	91.37	89.71	89.76	90.87	5,875,558.00
10.06.2025	92.24	90.86	91.18	91.91	3,467,220.00
11.06.2025	92.63	91.51	91.86	92.11	5,353,809.00
12.06.2025	93.17	91.95	92.18	93.14	4,701,675.00
13.06.2025	93.05	90.09	92.87	90.26	5,331,862.00
16.06.2025	91.42	90.02	90.70	90.11	5,710,158.00
17.06.2025	90.28	88.53	90.28	88.63	5,143,176.00
18.06.2025	88.93	87.64	88.75	88.19	5,106,904.00
20.06.2025	88.68	87.76	88.03	87.78	9,572,155.00
23.06.2025	88.71	87.39	87.87	88.67	5,093,117.00
24.06.2025	88.75	87.40	88.40	88.18	4,538,979.00
25.06.2025	88.27	87.07	87.38	87.80	3,407,409.00
26.06.2025	88.35	87.43	87.87	87.79	5,808,776.00
27.06.2025	88.90	87.74	87.87	88.71	6,851,824.00
30.06.2025	91.25	88.50	88.54	90.90	7,768,879.00
01.07.2025	92.42	90.82	91.10	92.04	6,022,425.00
02.07.2025	92.43	91.36	91.83	92.40	5,342,123.00
03.07.2025	93.12	91.90	92.80	92.78	3,300,934.00

צרו איתנו קשר *5988