|
Temps réel estimé
Cboe BZX
22:00:09 10/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 88,53 USD | +0,57% |
|
-2,36% | +11,31% |
Place de cotation
NYSE
CL 87,86 $
-0,20%
188 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| CL | 87,86USD | -0,20% | 188 M $ | ||
CBOE
| CL | 87,88USD | -0,17% | 10,41 M $ | |
|
Tradegate
| CPA | 75,92EUR | +0,32% | 96,65 k € | |
|
Mexican S.E.
| CL * | 1 546,66MXN | +0,43% | 1,83 M $ | |
|
London S.E.
| 0P59 | 87,95USD | -5,04% | 75,64 k $ | |
|
Xetra
| CPA | 75,76EUR | -0,08% | 17,5 k € | |
|
Boerse Muenchen
| CPA | 75,75EUR | +0,08% | 10,68 k € | |
|
Deutsche Boerse AG
| CPA | 75,80EUR | +1,07% | 7,58 k € | |
|
Börse Stuttgart
| CPA | 75,70EUR | +0,05% | 984,1 € | |
|
Swiss Exchange
| CL | 71,52CHF | -1,05% | 0 CHF | |
|
Swiss Exchange
| CL | 88,30USD | -0,07% | 0 $ | |
|
Wiener Boerse
| COLG | 75,74EUR | -0,11% | 0 € | |
|
Borsa Italiana
| 1CL | 75,78EUR | +0,08% | 0 € | |
|
CBOE
| 0P59 | 68,72EUR | 0,00% | 0 € | |
|
CBOE
| COLGA | 77,28EUR | 0,00% | 0 € | |
| COLG34 | 64,20BRL | -3,89% | 2,05 k R$ | ||
| CL | 46 840,00ARS | -0,13% | 7,35 M $ | ||
|
Buenos Aires S.E.
| CLD | 30,80USD | +0,98% | 677,6 $ |
Cotations 5 jours: Colgate-Palmolive Company
Cours en différé NYSE
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 90.09 $US | 88.77 $US | 88.41 $US | 88.03 $US | 87.86 $US |
| Volume | 5 324 004 | 4 102 840 | 4 127 952 | 4 819 439 | 2 141 540 |
| Variation | -0,01% | -1,47% | -0,41% | -0,43% | +0,57% |
| Ouverture | 90.04 $US | 89.53 $US | 88.04 $US | 87.95 $US | 88.27 $US |
| Plus haut | 90.63 $US | 90.54 $US | 88.66 $US | 88.44 $US | 88.82 $US |
| Plus bas | 89.14 $US | 88.66 $US | 87.67 $US | 87.30 $US | 87.83 $US |
Performances
| 1 jour | +0,57% | ||
| 1 semaine | -2,36% | ||
| Mois en cours | -2,07% | ||
| 1 mois | -5,57% | ||
| 3 mois | -2,21% | ||
| 6 mois | -4,90% | ||
| Année en cours | +11,31% | ||
| 1 an | +5,72% | ||
| 3 ans | +18,95% | ||
| 5 ans | +14,17% | ||
| 10 ans | +20,86% |
Volumes
marchésVolume du jour
2 141 540
Volume du jour estimé
2 217 445
Volume moy. 20 séances
4 166 888
Ratio Volume du jour
0,53
Volume moy. 20 séances USD
368 894 594,64
Volume record 1
47 013 600
Volume record 2
38 858 000
Volume record 3
37 762 592
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
70 175 124 136
Chiffre d'affaires (USD)
20 382 000 000
Nombre d'employés
33 600
CA / Employé (USD)
606 607
Flottant
54.31 %
Capitalisation flottante (USD)
70 068 287 231
Capital Moyen Quotidien Echangé
0.53%
Indicateurs
Moyenne mobile 5 jours
89,4
Moyenne mobile 20 jours
90,86
Moyenne mobile 50 jours
91,76
Moyenne mobile 100 jours
89,83
Ecart cours / (MMA5)
+0,98%
Ecart cours / (MMA20)
+2,64%
Ecart cours / (MMA50)
+3,64%
Ecart cours / (MMA100)
+1,46%
STIM
RSI 9 jours
33,11
RSI 14 jours
38,92
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,57% | -2,36% | +5,72% | +18,95% | 70,18 Md | |
| +0,29% | -2,73% | -9,18% | -7,65% | 331 Md | |
| -1,34% | -3,68% | -12,23% | +0,10% | 135 Md | |
| -0,14% | -1,66% | -26,48% | -22,73% | 48,03 Md | |
| -2,40% | -4,19% | +10,52% | -36,97% | 35,73 Md | |
| +0,56% | -6,15% | -3,71% | -19,42% | 34,09 Md | |
| +0,76% | -4,02% | +0,26% | +23,75% | 20,11 Md | |
| -1,82% | -4,03% | -23,16% | -40,01% | 18,93 Md | |
| -0,15% | -3,81% | +2,94% | +6,88% | 18,57 Md | |
| +0,71% | -3,88% | -30,12% | -14,74% | 9,29 Md | |
| Moyenne | -0,28% | -3,58% | -8,54% | -9,18% | 72,1 Md | |
| Moyenne pondérée par Capi. | -0,18% | -3,26% | -8,28% | -6,32% |
Historique de Cours: Colgate-Palmolive Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
f160e46530231a60a9.kVKKPtCY9lifmdPwFInKuJHjA3OMhMVbUnvSwRPXOyI._GHbT6jxgjn29YukJsWi0rysMCbG4YY3Iji6gkmVc1L7PtB84M-6dc_yig
| Date | Cours | Volume | Total |
|---|---|---|---|
| 21:46:35 | 87,86 | 200 | 1 215 419 |
| 21:46:35 | 87,86 | 200 | 1 215 219 |
| 21:46:35 | 87,86 | 200 | 1 215 019 |
| 21:46:35 | 87,86 | 200 | 1 214 819 |
| 21:46:35 | 87,86 | 200 | 1 214 619 |
| 21:46:35 | 87,86 | 200 | 1 214 419 |
| 21:46:35 | 87,86 | 200 | 1 214 219 |
| 21:46:35 | 87,86 | 200 | 1 214 019 |
| 21:46:34 | 87,86 | 100 | 1 213 819 |
| 21:46:33 | 87,86 | 100 | 1 213 719 |
Extrêmes de Cours
| 1 semaine | 87,3 |  | 90,54 |
| 1 mois | 87,3 | | 93,88 |
| Année en cours | 75,96 | | 99,33 |
| 1 an | 74,54 | | 99,33 |
| 3 ans | 67,62 | | 109,3 |
| 5 ans | 67,62 | | 109,3 |
| 10 ans | 57,41 | | 109,3 |
Variations Mensuelles
Variations Annuelles
| 2026 | +11,40% | ||
| 2025 | -13,08% | ||
| 2024 | +14,05% | ||
| 2023 | +1,17% | ||
| 2022 | -7,68% | ||
| 2021 | -0,20% | ||
| 2020 | +24,22% | ||
| 2019 | +15,66% | ||
| 2018 | -21,11% | ||
| 2017 | +15,30% | ||
| 2016 | -1,77% | ||
| 2015 | -3,71% | ||
| 2014 | +6,10% | ||
| 2013 | +24,76% | ||
| 2012 | +13,15% | ||
| 2011 | +14,96% | ||
| 2010 | -2,17% | ||
| 2009 | +19,86% | ||
| 2008 | -12,08% | ||
| 2007 | +19,50% | ||
| 2006 | +18,94% | ||
| 2005 | +7,21% | ||
| 2004 | +2,22% | ||
| 2003 | -4,54% | ||
| 2002 | -9,21% | ||
| 2001 | -10,53% | ||
| 2000 | -0,69% | ||
| 1999 | +39,97% | ||
| 1998 | +26,36% | ||
| 1997 | +59,35% | ||
| 1996 | +31,32% | ||
| 1995 | +10,85% | ||
| 1994 | +1,60% | ||
| 1993 | +11,88% | ||
| 1992 | +14,07% | ||
| 1991 | +32,54% | ||
| 1990 | +16,14% | ||
| 1989 | +35,11% | ||
| 1988 | +19,75% | ||
| 1987 | -3,98% | ||
| 1986 | +24,81% | ||
| 1985 | +31,66% | ||
| 1984 | +15,70% | ||
| 1983 | +9,55% | ||
| 1982 | +17,16% | ||
| 1981 | +14,53% | ||
| 1980 | +1,74% | ||
| 1979 | -13,53% | ||
| 1978 | -23,12% | ||
| 1977 | -21,36% | ||
| 1976 | -4,35% | ||
| 1975 | +19,17% | ||
| 1974 | -3,02% | ||
| 1973 | -20,72% | ||
| 1972 | +60,55% | ||
| 1971 | +22,77% | ||
| 1970 | +7,30% | ||
| 1969 | -9,64% | ||
| 1968 | +10,99% |
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
