Deutsche Märkte geschlossen

Colgate-Palmolive (India) Limited (500830.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
10. Juni 2023 - 10. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Juni 2024------
07. Juni 20242.929,952.970,352.899,002.963,902.963,908.399
06. Juni 20242.989,902.989,902.869,152.951,552.951,5511.216
05. Juni 20242.807,603.068,952.807,602.959,952.959,9526.379
04. Juni 20242.699,002.817,852.669,502.807,602.807,6022.945
03. Juni 20242.707,352.709,002.667,402.685,602.685,606.221
31. Mai 20242.646,202.671,452.626,002.654,252.654,253.631
30. Mai 20242.669,552.680,452.634,002.645,302.645,307.066
29. Mai 20242.710,002.710,002.662,302.690,102.690,102.769
28. Mai 20242.670,002.711,402.670,002.701,202.701,204.392
24. Mai 20242.716,052.717,152.674,152.683,302.683,305.481
23. Mai 20242.716,002.727,452.695,202.713,702.713,7013.256
22. Mai 20242.692,752.735,452.676,652.706,752.706,7525.884
22. Mai 202410 Dividende
21. Mai 20242.700,002.721,202.658,202.710,152.700,155.543
20. Mai 2024------
17. Mai 20242.695,952.706,152.662,852.682,052.672,1510.381
16. Mai 20242.714,952.714,952.640,152.686,902.676,9925.824
15. Mai 20242.822,052.847,552.666,002.673,502.663,6431.606
14. Mai 20242.866,802.887,052.801,152.818,402.808,0018.541
13. Mai 20242.798,152.872,002.779,152.859,652.849,1034.190
10. Mai 20242.771,252.828,002.767,852.798,152.787,8328.974
09. Mai 20242.842,102.842,102.758,002.765,502.755,309.940
08. Mai 20242.860,752.862,802.801,752.830,402.819,966.454
07. Mai 20242.875,002.961,152.831,852.861,852.851,2938.807
06. Mai 20242.785,702.870,002.785,702.859,652.849,107.642
03. Mai 20242.812,052.837,652.778,102.793,652.783,347.723
02. Mai 20242.808,502.865,502.789,002.811,402.801,036.181
01. Mai 2024------
30. Apr. 20242.820,052.861,802.756,002.824,702.814,2826.681
29. Apr. 20242.865,002.875,002.812,702.826,502.816,0712.101
26. Apr. 20242.794,052.866,952.791,452.855,252.844,719.202
25. Apr. 20242.750,152.808,002.739,052.799,452.789,129.205
24. Apr. 20242.690,002.754,002.680,402.747,752.737,616.754
23. Apr. 20242.656,152.709,502.650,002.688,952.679,034.556
22. Apr. 20242.656,002.666,002.643,002.656,502.646,704.606
19. Apr. 20242.630,452.662,002.630,002.650,652.640,875.350
18. Apr. 20242.704,752.718,952.655,402.666,102.656,265.370
17. Apr. 2024------
16. Apr. 20242.670,002.721,952.660,002.701,152.691,1810.106
15. Apr. 20242.610,002.685,002.585,102.672,102.662,2424.019
12. Apr. 20242.657,152.695,002.649,452.662,202.652,387.324
11. Apr. 2024------
10. Apr. 20242.622,352.676,952.605,002.654,002.644,2112.156
09. Apr. 20242.701,852.701,852.615,052.620,752.611,0819.167
08. Apr. 20242.744,002.744,002.685,002.698,752.688,799.183
05. Apr. 20242.738,152.742,002.707,302.729,752.719,6812.177
04. Apr. 20242.805,002.806,502.695,002.713,152.703,1424.303
03. Apr. 20242.782,202.813,802.771,252.803,652.793,304.457
02. Apr. 20242.728,852.807,502.715,002.782,202.771,9310.632
01. Apr. 20242.749,252.749,252.678,302.713,652.703,6411.653
28. März 20242.691,852.741,952.633,302.710,902.700,9013.226
27. März 20242.759,952.759,952.650,002.657,302.647,5012.745
26. März 20242.700,252.760,952.678,552.746,902.736,7610.598
25. März 2024------
22. März 20242.699,952.715,102.676,002.708,202.698,212.672
21. März 20242.679,452.707,302.653,302.678,952.669,077.300
20. März 20242.620,552.684,002.613,402.664,652.654,8210.233
19. März 20242.729,402.729,602.598,302.615,652.606,007.774
18. März 20242.749,852.749,852.716,402.733,552.723,463.820
15. März 2024------
14. März 20242.540,052.697,702.530,152.685,902.675,9916.945
13. März 20242.605,002.658,552.540,002.573,052.563,5619.680
12. März 20242.607,002.618,952.581,702.603,752.594,146.119
11. März 20242.608,552.625,002.578,452.607,002.597,388.802
08. März 2024------
07. März 20242.554,952.594,002.527,952.579,002.569,486.551
06. März 20242.524,202.561,402.507,102.555,102.545,673.402
05. März 20242.572,952.584,452.521,602.543,552.534,164.734
04. März 20242.525,002.583,702.524,452.578,152.568,648.142
01. März 20242.531,052.552,252.520,402.533,102.523,754.275
29. Feb. 20242.497,702.538,952.475,052.528,102.518,775.883
28. Feb. 20242.554,952.554,952.482,602.497,702.488,483.403
27. Feb. 20242.521,652.555,002.515,902.530,152.520,811.851
26. Feb. 20242.540,002.541,552.513,452.520,102.510,803.597
23. Feb. 20242.540,352.559,902.522,552.547,202.537,803.314
22. Feb. 20242.525,652.543,002.499,902.537,602.528,242.706
21. Feb. 20242.535,702.559,052.522,302.535,452.526,093.283
20. Feb. 20242.560,202.568,452.512,102.532,952.523,606.792
16. Feb. 20242.598,152.599,602.551,552.576,852.567,344.309
15. Feb. 20242.594,802.620,002.582,002.589,002.579,455.003
14. Feb. 20242.511,752.604,202.511,752.594,602.585,035.987
13. Feb. 20242.544,902.556,702.509,202.550,902.541,494.487
12. Feb. 20242.501,502.545,302.501,502.512,202.502,931.822
09. Feb. 20242.501,352.541,002.487,152.531,452.522,114.623
08. Feb. 20242.548,052.556,352.492,502.500,202.490,973.071
07. Feb. 20242.565,752.566,052.516,802.549,552.540,145.193
06. Feb. 20242.531,002.570,602.523,452.565,752.556,286.609
05. Feb. 20242.542,952.575,752.518,952.529,252.519,928.836
02. Feb. 20242.518,002.547,502.495,202.543,602.534,214.254
01. Feb. 20242.569,502.604,652.488,002.503,202.493,9613.582
31. Jan. 20242.511,452.578,002.488,152.569,502.560,0212.916
30. Jan. 20242.526,002.533,002.484,552.491,202.482,013.311
29. Jan. 20242.490,052.533,002.490,002.526,352.517,034.454
26. Jan. 20242.492,202.492,202.492,202.492,202.483,00-
25. Jan. 20242.515,052.519,952.460,002.492,202.483,005.208
24. Jan. 20242.437,652.524,602.380,052.513,802.504,5212.139
23. Jan. 20242.579,852.579,852.413,452.437,652.428,6618.172
22. Jan. 20242.490,102.490,102.490,102.490,102.480,91-
19. Jan. 20242.500,302.502,902.474,002.490,102.480,915.996
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...