גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 07.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קולגייט-פלמוליב

Colgate-Palmolive

מניה CL ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
05.08.2026 17:00	92.415	91.645	92.01	92.415	796,526.00
05.08.2026 17:30	92.93	92.47	92.47	92.65	1,482,617.00
05.08.2026 18:00	92.78	92.37	92.77	92.45	2,598,285.00
05.08.2026 18:30	92.52	92.315	92.45	92.33	3,395,586.00
05.08.2026 19:00	92.87	92.305	92.305	92.6686	3,442,605.00
05.08.2026 19:30	92.83	92.61	92.66	92.685	3,780,513.00
05.08.2026 20:00	93.23	92.685	92.69	93.185	9,399,903.00
05.08.2026 20:30	93.545	93.14	93.25	93.51	12,986,914.00
05.08.2026 21:00	93.54	93.26	93.5	93.29	13,457,723.00
05.08.2026 21:30	93.365	93.15	93.28	93.15	9,932,374.00
05.08.2026 22:00	93.115	92.695	93.09	92.755	13,357,270.00
05.08.2026 22:30	93.21	92.53	92.86	93.21	17,981,404.00
06.08.2026 16:30	94.152	93.25	93.775	93.51	304,298.00
06.08.2026 17:00	93.87	93.1	93.5925	93.21	960,244.00
06.08.2026 17:30	93.405	92.84	93.1	93.265	1,504,715.00
06.08.2026 18:00	93.53	93.08	93.33	93.1001	2,308,955.00
06.08.2026 18:30	93.25	92.9686	93.15	93	2,681,900.00
06.08.2026 19:00	93.145	92.7	93.05	92.87	2,765,892.00
06.08.2026 19:30	92.89	92.465	92.87	92.56	3,503,609.00
06.08.2026 20:00	92.59	92.16	92.575	92.19	4,288,718.00
06.08.2026 20:30	92.62	92.219	92.219	92.62	4,569,269.00
06.08.2026 21:00	92.7	92.52	92.55	92.64	5,511,187.00
06.08.2026 21:30	92.8421	92.55	92.6101	92.82	5,724,127.00
06.08.2026 22:00	92.78	92.53	92.77	92.63	7,423,779.00
06.08.2026 22:30	92.96	92.4	92.66	92.96	7,348,296.00
07.08.2026 16:30	92.836	91.7025	92.515	92.61	252,834.00
07.08.2026 17:00	93.105	92.64	92.685	92.88	1,325,593.00
07.08.2026 17:30	93.11	92.86	92.86	92.98	2,198,652.00
07.08.2026 18:00	92.98	92.66	92.98	92.675	2,624,561.00
07.08.2026 18:30	92.74	92.58	92.58	92.64	2,575,109.00
07.08.2026 19:00	92.895	92.63	92.63	92.885	3,724,982.00
07.08.2026 19:30	92.99	92.85	92.99	92.925	3,596,410.00
07.08.2026 20:00	93.19	92.91	92.93	93.16	4,446,892.00
07.08.2026 20:30	93.48	93.17	93.17	93.46	6,140,443.00
07.08.2026 21:00	93.515	93.38	93.48	93.465	7,168,143.00
07.08.2026 21:30	93.495	93.31	93.45	93.43	7,532,019.00
07.08.2026 22:00	93.56	93.36	93.435	93.425	7,620,486.00
07.08.2026 22:30	93.54	92.985	93.405	93.28	8,474,643.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2025	85.02	84.16	84.74	84.45	3,436,174.00
12.08.2025	85.00	84.18	84.55	84.97	4,406,039.00
13.08.2025	87.01	85.11	85.17	86.34	3,534,226.00
14.08.2025	85.78	84.46	85.65	84.65	3,403,384.00
15.08.2025	85.32	84.57	85.01	85.07	4,148,279.00
18.08.2025	85.32	84.25	85.25	84.26	3,906,637.00
19.08.2025	86.07	84.43	84.47	85.85	4,529,736.00
20.08.2025	87.94	85.46	86.19	86.05	5,819,591.00
21.08.2025	86.30	85.30	85.59	86.28	4,670,465.00
22.08.2025	87.33	85.32	86.57	85.94	3,915,974.00
25.08.2025	86.00	84.00	85.82	84.06	4,096,254.00
26.08.2025	84.84	83.85	84.00	84.14	6,022,557.00
27.08.2025	84.46	83.77	84.15	84.45	3,959,602.00
28.08.2025	84.68	83.22	84.28	83.42	5,296,960.00
29.08.2025	84.30	83.22	83.63	84.07	3,934,434.00
02.09.2025	84.59	83.58	84.18	84.39	5,288,108.00
03.09.2025	84.75	82.65	84.52	83.81	5,067,784.00
04.09.2025	84.10	83.02	84.10	83.67	6,202,120.00
05.09.2025	85.76	83.12	83.47	85.13	6,153,898.00
08.09.2025	85.08	83.97	84.92	84.19	3,971,439.00
09.09.2025	84.69	83.80	84.07	84.28	3,551,270.00
10.09.2025	84.08	82.29	83.71	83.20	4,338,573.00
11.09.2025	84.30	83.25	83.38	84.06	3,337,124.00
12.09.2025	84.54	83.27	83.75	83.28	3,166,755.00
15.09.2025	83.74	81.60	83.21	82.13	5,201,236.00
16.09.2025	82.57	81.41	82.35	81.48	6,550,715.00
17.09.2025	82.97	81.51	81.79	82.22	3,875,008.00
18.09.2025	82.12	81.04	81.20	81.98	1,009,183.00
19.09.2025	81.95	81.03	81.95	81.45	1,710,998.00
22.09.2025	81.39	79.29	81.26	79.36	2,875,529.00
23.09.2025	80.22	78.76	79.57	80.16	2,275,857.00
24.09.2025	81.36	79.79	79.83	81.13	2,527,798.00
25.09.2025	81.50	79.29	81.34	79.70	2,821,522.00
26.09.2025	79.96	79.18	79.87	79.59	2,256,148.00
29.09.2025	80.57	79.04	79.60	80.40	2,108,751.00
30.09.2025	80.49	79.60	80.25	79.93	2,584,686.00
01.10.2025	80.40	78.86	80.31	79.01	3,467,982.00
02.10.2025	79.30	78.18	78.64	78.31	2,952,118.00
03.10.2025	78.87	77.92	78.39	77.99	3,649,898.00
06.10.2025	78.41	77.32	78.01	77.44	3,369,537.00
07.10.2025	79.46	77.09	77.60	79.11	3,636,598.00
08.10.2025	79.43	77.83	79.05	78.00	2,972,393.00
09.10.2025	78.51	77.65	78.00	77.83	2,957,078.00
10.10.2025	78.77	77.81	78.08	77.94	2,630,453.00
13.10.2025	77.89	76.68	77.48	76.98	2,528,304.00
14.10.2025	78.47	76.91	77.09	78.41	3,031,052.00
15.10.2025	78.29	77.46	77.62	77.63	2,171,285.00
16.10.2025	78.51	77.60	77.83	78.09	3,451,880.00
17.10.2025	79.28	77.75	78.01	79.13	2,638,182.00
20.10.2025	79.35	78.69	79.30	78.74	1,959,717.00
21.10.2025	79.05	78.23	79.00	78.61	2,366,408.00
22.10.2025	80.41	78.51	78.63	79.89	3,123,004.00
23.10.2025	79.81	77.95	79.70	78.43	2,675,305.00
24.10.2025	79.30	77.88	79.10	78.00	2,125,531.00
27.10.2025	78.06	77.38	77.89	77.84	4,242,939.00
28.10.2025	77.79	76.77	77.54	77.14	3,635,740.00
29.10.2025	76.72	75.38	76.72	75.72	5,049,897.00
30.10.2025	76.76	75.84	75.96	76.47	4,680,042.00
31.10.2025	77.16	74.62	75.68	77.08	8,760,433.00
03.11.2025	76.80	74.54	76.40	74.98	6,356,412.00
04.11.2025	76.58	75.00	75.75	76.56	4,163,328.00
05.11.2025	77.14	76.01	76.74	76.94	3,885,678.00
06.11.2025	77.63	76.45	76.77	77.29	2,598,370.00
07.11.2025	78.99	77.09	77.83	78.76	3,516,419.00
10.11.2025	78.99	78.04	78.30	78.47	3,306,366.00
11.11.2025	79.67	77.92	78.72	79.53	3,882,422.00
12.11.2025	79.74	78.53	79.50	78.56	3,060,775.00
13.11.2025	79.34	78.48	78.80	78.79	2,927,002.00
14.11.2025	79.68	77.87	78.96	78.05	3,288,475.00
17.11.2025	79.38	78.00	78.34	78.82	2,997,892.00
18.11.2025	79.64	78.54	79.25	79.34	2,587,381.00
19.11.2025	79.36	78.33	79.25	78.47	1,831,885.00
20.11.2025	79.21	77.63	78.20	78.86	3,073,082.00
21.11.2025	81.35	79.10	79.19	80.93	3,544,403.00
24.11.2025	81.10	79.11	80.70	79.21	2,627,394.00
25.11.2025	80.07	79.21	79.66	79.82	2,799,262.00
26.11.2025	80.30	79.31	79.53	80.03	1,835,463.00
28.11.2025	80.44	79.91	79.99	80.38	1,049,006.00
01.12.2025	80.68	79.61	80.32	80.00	2,875,308.00
02.12.2025	79.46	77.87	79.32	78.82	5,218,814.00
03.12.2025	79.67	78.12	79.00	78.21	2,096,704.00
04.12.2025	78.49	77.55	78.13	77.63	2,554,562.00
05.12.2025	78.21	77.24	77.35	78.06	2,694,785.00
08.12.2025	77.55	76.02	77.55	76.12	3,136,872.00
09.12.2025	78.51	76.60	76.97	76.97	2,890,931.00
10.12.2025	78.29	76.81	77.24	77.75	4,923,254.00
11.12.2025	78.50	77.07	78.25	77.25	2,884,174.00
12.12.2025	78.48	77.16	77.76	78.35	2,679,230.00
15.12.2025	79.57	78.25	78.57	79.46	2,296,195.00
16.12.2025	80.00	78.93	79.93	78.96	2,359,931.00
17.12.2025	80.13	78.99	79.10	79.73	2,321,465.00
18.12.2025	79.57	77.50	79.47	77.75	4,473,363.00
19.12.2025	78.70	77.83	78.01	78.35	5,045,493.00
22.12.2025	79.06	77.77	77.81	79.00	2,263,505.00
23.12.2025	80.04	78.83	78.94	79.94	2,784,182.00
24.12.2025	80.40	79.70	79.83	80.25	899,030.00
26.12.2025	80.35	79.55	80.08	79.73	1,468,582.00
29.12.2025	80.10	79.44	79.66	79.70	1,550,165.00
30.12.2025	79.89	79.24	79.70	79.53	1,185,668.00
31.12.2025	79.68	78.99	79.51	79.03	1,184,532.00
02.01.2026	78.85	77.48	78.71	77.68	1,845,084.00
05.01.2026	77.23	75.96	76.85	76.93	3,912,018.00
06.01.2026	77.31	76.51	76.75	77.20	4,561,222.00
07.01.2026	78.33	77.01	77.76	77.11	4,198,167.00
08.01.2026	81.36	77.57	77.68	80.85	5,665,235.00
09.01.2026	81.50	79.85	80.87	81.46	3,098,215.00
12.01.2026	82.16	80.84	81.87	81.92	3,688,033.00
13.01.2026	83.23	81.50	82.35	82.96	4,408,125.00
14.01.2026	85.09	83.04	83.15	84.59	4,862,824.00
15.01.2026	84.55	83.29	84.16	84.34	2,747,785.00
16.01.2026	84.70	83.55	84.03	84.51	3,789,016.00
20.01.2026	85.84	83.56	84.18	85.44	4,695,450.00
21.01.2026	85.13	83.82	84.76	84.75	3,277,889.00
22.01.2026	85.95	84.50	84.85	85.81	5,206,062.00
23.01.2026	86.83	85.67	86.16	86.67	2,614,813.00
26.01.2026	86.89	85.18	86.79	85.22	3,420,726.00
27.01.2026	85.98	84.52	84.95	85.76	2,491,120.00
28.01.2026	86.14	84.70	85.64	85.01	2,695,927.00
29.01.2026	85.96	84.79	85.63	85.11	3,776,163.00
30.01.2026	90.71	87.70	89.68	90.31	7,518,307.00
02.02.2026	92.68	90.13	90.61	91.89	6,117,824.00
03.02.2026	93.33	90.98	91.04	93.13	4,367,559.00
04.02.2026	95.21	93.59	93.68	94.38	5,128,052.00
05.02.2026	95.49	93.25	95.09	94.88	4,219,874.00
06.02.2026	95.65	93.89	94.49	94.42	2,636,774.00
09.02.2026	94.45	93.38	94.10	94.17	2,374,360.00
10.02.2026	94.93	93.50	94.02	93.92	2,817,698.00
11.02.2026	95.56	93.16	93.33	95.29	3,566,051.00
12.02.2026	98.13	95.40	95.49	96.17	3,372,970.00
13.02.2026	97.30	95.40	96.14	96.67	2,575,240.00
17.02.2026	97.63	95.29	96.80	95.67	4,067,104.00
18.02.2026	95.93	95.00	95.19	95.56	2,602,668.00
19.02.2026	96.08	93.63	95.57	93.96	3,208,403.00
20.02.2026	95.11	93.39	94.29	95.06	3,534,038.00
23.02.2026	97.62	94.93	94.93	97.10	2,747,800.00
24.02.2026	98.20	96.42	97.30	98.11	2,001,290.00
25.02.2026	98.07	96.11	97.78	96.70	3,030,541.00
26.02.2026	97.55	96.54	97.44	97.55	2,449,861.00
27.02.2026	99.32	97.42	97.69	99.10	2,613,010.00
02.03.2026	98.82	96.78	98.50	97.28	2,663,304.00
03.03.2026	96.87	94.57	96.54	95.52	4,166,674.00
04.03.2026	96.02	95.06	95.66	95.27	3,143,531.00
05.03.2026	94.84	92.48	94.84	92.66	3,565,868.00
06.03.2026	93.60	91.43	92.39	93.54	2,923,379.00
09.03.2026	93.62	92.01	92.84	92.99	3,436,916.00
10.03.2026	93.47	91.48	92.51	92.50	3,143,382.00
11.03.2026	91.87	89.22	92.10	89.57	3,529,033.00
12.03.2026	89.81	87.89	89.16	87.95	3,604,221.00
13.03.2026	89.30	87.95	89.17	88.85	2,641,155.00
16.03.2026	90.71	89.20	89.51	90.33	2,503,348.00
17.03.2026	91.48	89.65	90.56	89.95	2,065,113.00
18.03.2026	88.96	87.46	88.58	87.52	3,100,779.00
19.03.2026	87.73	85.46	87.50	85.50	3,750,306.00
20.03.2026	86.14	84.07	85.98	85.12	4,971,358.00
23.03.2026	86.60	84.90	86.59	85.15	3,531,466.00
24.03.2026	85.79	84.35	84.73	84.53	2,613,315.00
25.03.2026	85.51	83.95	85.36	85.49	2,659,330.00
26.03.2026	86.21	84.02	85.29	84.13	2,287,997.00
27.03.2026	85.53	83.93	84.35	84.27	3,205,512.00
30.03.2026	86.67	84.41	85.52	85.73	4,762,860.00
31.03.2026	86.05	83.50	85.57	85.21	3,479,605.00
01.04.2026	85.95	84.62	84.72	85.38	2,808,385.00
02.04.2026	85.36	84.43	85.27	85.10	2,735,269.00
06.04.2026	85.46	84.39	85.04	84.53	1,398,691.00
07.04.2026	84.76	83.07	84.26	83.14	2,809,324.00
08.04.2026	85.61	83.71	83.76	85.55	3,033,432.00
09.04.2026	86.40	84.46	85.22	86.02	2,494,707.00
10.04.2026	86.22	84.21	86.15	84.34	1,808,690.00
13.04.2026	84.29	83.03	84.29	83.95	2,074,705.00
14.04.2026	84.61	83.28	83.33	84.17	4,289,908.00
15.04.2026	84.36	82.60	84.10	83.51	2,402,514.00
16.04.2026	84.31	83.16	83.22	83.61	2,021,401.00
17.04.2026	86.30	83.67	83.84	85.81	2,959,442.00
20.04.2026	84.75	83.02	84.52	83.53	2,032,931.00
21.04.2026	84.12	81.79	84.10	81.81	2,376,637.00
22.04.2026	82.71	81.82	82.22	82.32	1,692,023.00
23.04.2026	84.13	82.41	82.52	83.73	2,688,171.00
24.04.2026	85.07	84.16	84.71	84.63	2,779,170.00
27.04.2026	85.30	83.86	84.26	84.18	1,851,142.00
28.04.2026	86.33	84.65	85.28	85.68	2,813,342.00
29.04.2026	85.49	84.13	84.87	84.49	1,843,826.00
30.04.2026	85.79	84.66	84.86	85.37	3,668,275.00
01.05.2026	89.34	86.71	88.54	87.22	5,098,059.00
05.05.2026	87.33	84.08	85.32	86.36	2,248,353.00
06.05.2026	89.07	87.24	87.78	88.13	2,343,932.00
07.05.2026	88.09	86.63	87.62	87.36	2,308,288.00
08.05.2026	88.56	87.21	87.67	87.56	2,055,306.00
11.05.2026	87.36	85.96	87.33	86.74	2,101,157.00
12.05.2026	88.82	86.74	87.29	87.42	1,953,120.00
13.05.2026	87.96	86.31	86.83	87.88	2,761,383.00
14.05.2026	89.49	88.08	88.25	88.82	2,703,459.00
15.05.2026	89.82	88.11	89.82	88.16	2,231,040.00
18.05.2026	90.72	88.36	88.36	89.92	2,171,374.00
19.05.2026	90.85	89.21	89.99	90.02	2,535,999.00
20.05.2026	90.85	89.26	89.91	90.35	3,321,231.00
21.05.2026	90.67	88.44	90.19	90.44	2,120,184.00
22.05.2026	91.52	90.54	90.82	90.61	1,349,375.00
26.05.2026	91.21	89.46	90.61	89.90	2,883,448.00
27.05.2026	92.23	89.83	90.00	91.30	1,660,612.00
28.05.2026	92.29	90.89	91.61	91.67	1,679,288.00
29.05.2026	91.47	89.44	91.40	90.14	2,915,794.00
01.06.2026	89.82	87.26	89.34	88.42	2,517,572.00
02.06.2026	89.03	87.82	88.70	88.28	1,715,405.00
03.06.2026	87.96	84.62	87.77	84.87	3,299,318.00
04.06.2026	87.15	84.31	86.56	85.10	2,849,228.00
05.06.2026	89.59	85.78	85.98	88.57	2,588,329.00
08.06.2026	87.32	85.98	87.67	86.06	2,343,019.00
09.06.2026	89.09	85.15	85.34	87.78	2,469,116.00
10.06.2026	89.98	88.21	88.62	89.94	2,621,453.00
11.06.2026	90.60	89.26	90.19	89.42	1,821,355.00
12.06.2026	90.07	88.58	89.44	89.41	1,543,141.00
15.06.2026	90.83	89.39	89.37	90.59	2,420,841.00
16.06.2026	91.81	90.21	91.09	90.66	2,788,914.00
17.06.2026	92.07	90.18	91.99	90.58	2,326,144.00
18.06.2026	91.34	89.44	90.82	89.46	3,334,039.00
22.06.2026	90.80	88.66	89.72	88.67	2,486,390.00
23.06.2026	91.71	90.07	90.40	91.44	3,155,287.00
24.06.2026	93.08	91.53	92.41	91.89	1,830,693.00
25.06.2026	92.69	90.67	91.35	91.08	1,873,325.00
26.06.2026	92.32	90.56	92.18	92.06	2,639,681.00
29.06.2026	92.61	91.17	91.96	92.38	1,690,756.00
30.06.2026	92.23	90.88	91.62	91.62	1,409,691.00
01.07.2026	92.83	91.52	91.65	92.76	1,569,799.00
02.07.2026	95.41	93.24	93.58	95.09	1,590,912.00
06.07.2026	95.00	92.17	95.00	93.38	2,253,648.00
07.07.2026	96.01	94.02	95.04	95.03	1,958,826.00
08.07.2026	93.96	92.64	93.61	93.47	491,851.00
09.07.2026	92.73	90.73	92.21	91.00	3,508,077.00
10.07.2026	92.72	91.33	91.61	92.54	741,318.00
13.07.2026	93.94	92.31	92.94	93.20	1,900,369.00
14.07.2026	93.06	91.01	92.78	91.03	1,330,217.00
15.07.2026	92.00	89.59	90.67	91.47	1,449,701.00
16.07.2026	94.30	92.40	92.61	94.08	1,819,678.00
17.07.2026	95.93	92.60	94.70	92.97	1,590,965.00
20.07.2026	92.23	91.20	92.07	91.94	2,637,688.00
21.07.2026	91.63	89.75	91.46	90.52	1,628,697.00
22.07.2026	92.25	91.00	91.73	91.65	1,742,502.00
23.07.2026	90.39	89.25	90.27	90.08	2,230,597.00
24.07.2026	91.11	90.00	90.09	90.73	1,460,312.00
27.07.2026	92.81	90.84	91.13	91.98	1,646,748.00
28.07.2026	95.46	92.70	94.17	92.71	2,275,905.00
29.07.2026	93.82	89.91	90.94	93.50	2,960,388.00
30.07.2026	92.89	90.73	92.31	91.64	2,169,532.00
31.07.2026	91.68	89.68	91.26	91.29	2,608,291.00
03.08.2026	93.64	89.36	92.38	89.87	2,512,690.00
04.08.2026	92.74	89.20	89.66	92.55	2,951,959.00
05.08.2026	93.56	91.23	92.07	93.28	3,195,224.00
06.08.2026	94.15	92.14	93.77	92.99	1,789,884.00
07.08.2026	93.56	91.70	92.44	93.26	1,633,033.00

צרו איתנו קשר *5988