|
 Clorox Company (T - [Ticker: CLX] |     | | Última Transacción | 166,050 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,630 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 166,650 | Mínimo | 164,660 | | Volumen | 825.682 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 128,180 x 200 - 128,200 x 200 | Yield | | | Cierre Anterior | 165,420 | PER | 0,00% | | Apertura | 165,080 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CLX desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 49,19 | 722.000 | 49,88 | 48,75 | 49,75 | 00:00:00 | | 2000-01-04 | 47,88 | 616.300 | 49,00 | 47,56 | 48,75 | 00:00:00 | | 2000-01-05 | 49,13 | 745.300 | 50,25 | 47,50 | 48,13 | 00:00:00 | | 2000-01-06 | 49,56 | 1.043.300 | 50,50 | 47,06 | 47,56 | 00:00:00 | | 2000-01-07 | 52,31 | 1.015.200 | 52,88 | 49,19 | 49,75 | 00:00:00 | | 2000-01-10 | 51,75 | 448.400 | 53,25 | 51,38 | 52,81 | 00:00:00 | | 2000-01-11 | 52,25 | 884.100 | 52,75 | 50,38 | 50,94 | 00:00:00 | | 2000-01-12 | 52,19 | 661.700 | 52,63 | 51,00 | 52,00 | 00:00:00 | | 2000-01-13 | 55,00 | 2.040.500 | 56,38 | 52,00 | 52,81 | 00:00:00 | | 2000-01-14 | 54,25 | 943.300 | 55,50 | 53,75 | 54,13 | 00:00:00 | | 2000-01-18 | 52,75 | 736.100 | 53,75 | 52,19 | 52,88 | 00:00:00 | | 2000-01-19 | 51,94 | 1.143.400 | 53,25 | 50,25 | 53,25 | 00:00:00 | | 2000-01-20 | 52,00 | 851.600 | 53,50 | 50,63 | 53,50 | 00:00:00 | | 2000-01-21 | 50,63 | 1.228.100 | 52,00 | 49,88 | 52,00 | 00:00:00 | | 2000-01-24 | 48,88 | 1.143.700 | 50,56 | 48,50 | 50,50 | 00:00:00 | | 2000-01-25 | 47,25 | 1.152.500 | 49,94 | 45,94 | 48,88 | 00:00:00 | | 2000-01-26 | 47,81 | 584.800 | 48,13 | 47,38 | 47,44 | 00:00:00 | | 2000-01-27 | 47,25 | 1.882.200 | 49,75 | 46,75 | 49,75 | 00:00:00 | | 2000-01-28 | 46,88 | 1.268.000 | 48,00 | 45,00 | 48,00 | 00:00:00 | | 2000-01-31 | 47,75 | 1.085.300 | 48,38 | 46,88 | 46,88 | 00:00:00 | | 2000-02-01 | 48,00 | 1.056.200 | 48,19 | 47,13 | 47,69 | 00:00:00 | | 2000-02-02 | 48,31 | 1.081.400 | 49,94 | 47,88 | 47,94 | 00:00:00 | | 2000-02-03 | 46,63 | 1.227.700 | 49,19 | 45,50 | 48,50 | 00:00:00 | | 2000-02-04 | 43,88 | 1.820.200 | 46,75 | 43,19 | 46,06 | 00:00:00 | | 2000-02-07 | 42,69 | 1.300.500 | 43,38 | 41,81 | 42,00 | 00:00:00 | | 2000-02-08 | 45,00 | 1.132.800 | 45,56 | 42,88 | 43,50 | 00:00:00 | | 2000-02-09 | 44,81 | 1.100.000 | 45,50 | 44,63 | 45,38 | 00:00:00 | | 2000-02-10 | 41,88 | 854.700 | 44,56 | 41,63 | 44,56 | 00:00:00 | | 2000-02-11 | 40,50 | 1.540.200 | 41,88 | 39,56 | 41,81 | 00:00:00 | | 2000-02-14 | 40,94 | 915.600 | 41,13 | 39,69 | 40,56 | 00:00:00 | | 2000-02-15 | 41,00 | 1.116.200 | 41,63 | 39,69 | 41,25 | 00:00:00 | | 2000-02-16 | 40,63 | 732.800 | 41,69 | 40,25 | 40,88 | 00:00:00 | | 2000-02-17 | 40,81 | 890.200 | 41,50 | 40,31 | 41,00 | 00:00:00 | | 2000-02-18 | 39,00 | 1.271.600 | 40,31 | 38,25 | 40,00 | 00:00:00 | | 2000-02-22 | 39,31 | 948.000 | 39,75 | 38,56 | 39,13 | 00:00:00 | | 2000-02-23 | 39,56 | 1.228.400 | 40,50 | 38,94 | 39,25 | 00:00:00 | | 2000-02-24 | 38,81 | 1.070.200 | 40,25 | 37,75 | 40,25 | 00:00:00 | | 2000-02-25 | 37,31 | 977.300 | 38,75 | 36,44 | 38,56 | 00:00:00 | | 2000-02-28 | 39,00 | 971.200 | 39,50 | 37,06 | 37,13 | 00:00:00 | | 2000-02-29 | 40,44 | 1.424.800 | 42,00 | 39,00 | 39,06 | 00:00:00 | | 2000-03-01 | 40,13 | 720.900 | 41,19 | 40,00 | 40,94 | 00:00:00 | | 2000-03-02 | 40,25 | 664.800 | 40,81 | 40,00 | 40,25 | 00:00:00 | | 2000-03-03 | 41,19 | 851.700 | 41,50 | 40,19 | 40,63 | 00:00:00 | | 2000-03-06 | 40,06 | 675.300 | 40,88 | 40,00 | 40,69 | 00:00:00 | | 2000-03-07 | 36,25 | 3.263.400 | 38,50 | 34,56 | 38,50 | 00:00:00 | | 2000-03-08 | 33,38 | 4.021.600 | 36,38 | 31,50 | 36,19 | 00:00:00 | | 2000-03-09 | 33,81 | 1.585.000 | 34,50 | 33,00 | 33,50 | 00:00:00 | | 2000-03-10 | 29,87 | 4.341.100 | 32,56 | 29,06 | 32,50 | 00:00:00 | | 2000-03-13 | 30,62 | 2.372.000 | 30,81 | 29,50 | 29,87 | 00:00:00 | | 2000-03-14 | 29,87 | 1.392.700 | 31,25 | 29,87 | 31,00 | 00:00:00 | | 2000-03-15 | 33,56 | 2.452.500 | 34,50 | 30,12 | 30,75 | 00:00:00 | | 2000-03-16 | 36,63 | 2.741.700 | 38,25 | 33,81 | 34,13 | 00:00:00 | | 2000-03-17 | 35,13 | 1.405.300 | 36,88 | 34,00 | 36,88 | 00:00:00 | | 2000-03-20 | 33,94 | 921.200 | 34,94 | 33,00 | 34,63 | 00:00:00 | | 2000-03-21 | 36,44 | 1.200.000 | 36,50 | 33,50 | 34,38 | 00:00:00 | | 2000-03-22 | 34,75 | 1.584.100 | 36,38 | 34,19 | 36,25 | 00:00:00 | | 2000-03-23 | 35,56 | 1.402.200 | 35,56 | 33,63 | 34,75 | 00:00:00 | | 2000-03-24 | 33,00 | 2.486.400 | 35,88 | 31,62 | 35,56 | 00:00:00 | | 2000-03-27 | 30,44 | 3.175.600 | 32,88 | 29,94 | 32,75 | 00:00:00 | | 2000-03-28 | 31,37 | 1.991.400 | 31,37 | 30,37 | 30,37 | 00:00:00 | | 2000-03-29 | 32,06 | 1.560.800 | 32,63 | 31,31 | 31,50 | 00:00:00 | | 2000-03-30 | 32,50 | 1.648.000 | 33,00 | 31,62 | 32,06 | 00:00:00 | | 2000-03-31 | 33,00 | 1.312.700 | 33,81 | 32,31 | 32,44 | 00:00:00 | | 2000-04-03 | 34,56 | 1.455.300 | 35,19 | 32,38 | 32,38 | 00:00:00 | | 2000-04-04 | 35,44 | 1.837.200 | 36,38 | 33,50 | 34,56 | 00:00:00 | | 2000-04-05 | 35,50 | 1.793.000 | 36,56 | 34,13 | 36,00 | 00:00:00 | | 2000-04-06 | 34,56 | 1.133.400 | 35,44 | 34,13 | 35,38 | 00:00:00 | | 2000-04-07 | 35,63 | 847.500 | 35,75 | 34,81 | 35,38 | 00:00:00 | | 2000-04-10 | 36,00 | 998.600 | 36,31 | 35,06 | 35,63 | 00:00:00 | | 2000-04-11 | 37,31 | 970.300 | 37,31 | 35,63 | 36,13 | 00:00:00 | | 2000-04-12 | 40,06 | 2.221.600 | 41,50 | 37,56 | 37,81 | 00:00:00 | | 2000-04-13 | 40,44 | 1.210.600 | 40,81 | 38,50 | 39,81 | 00:00:00 | | 2000-04-14 | 35,88 | 1.237.200 | 40,44 | 35,38 | 40,44 | 00:00:00 | | 2000-04-17 | 40,63 | 1.689.100 | 40,75 | 37,50 | 37,88 | 00:00:00 | | 2000-04-18 | 38,19 | 1.210.300 | 40,13 | 37,81 | 40,06 | 00:00:00 | | 2000-04-19 | 36,38 | 955.600 | 37,50 | 35,94 | 35,94 | 00:00:00 | | 2000-04-20 | 37,13 | 650.900 | 37,81 | 36,38 | 36,38 | 00:00:00 | | 2000-04-24 | 38,00 | 835.900 | 38,94 | 37,63 | 37,81 | 00:00:00 | | 2000-04-25 | 37,25 | 900.300 | 38,06 | 36,50 | 38,00 | 00:00:00 | | 2000-04-26 | 34,81 | 1.153.100 | 37,06 | 34,50 | 37,06 | 00:00:00 | | 2000-04-27 | 37,56 | 2.594.500 | 38,63 | 33,56 | 34,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
