|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,95 | 2.422.700 | 45,25 | 43,10 | 43,50 | 00:00:00 | | 2002-11-15 | 45,45 | 1.766.400 | 45,93 | 44,80 | 44,95 | 00:00:00 | | 2002-11-18 | 45,79 | 1.530.600 | 45,85 | 45,05 | 45,46 | 00:00:00 | | 2002-11-19 | 45,86 | 2.007.800 | 45,90 | 44,75 | 44,75 | 00:00:00 | | 2002-11-20 | 45,86 | 1.367.200 | 46,16 | 45,37 | 45,73 | 00:00:00 | | 2002-11-21 | 44,98 | 1.541.400 | 45,87 | 44,89 | 45,87 | 00:00:00 | | 2002-11-22 | 44,92 | 1.448.200 | 45,51 | 44,75 | 44,98 | 00:00:00 | | 2002-11-25 | 44,73 | 992.700 | 44,96 | 44,52 | 44,95 | 00:00:00 | | 2002-11-26 | 44,20 | 1.114.100 | 44,65 | 44,09 | 44,48 | 00:00:00 | | 2002-11-27 | 43,87 | 1.560.000 | 44,15 | 43,74 | 43,98 | 00:00:00 | | 2002-11-29 | 43,84 | 575.000 | 43,96 | 43,22 | 43,25 | 00:00:00 | | 2002-12-02 | 43,83 | 1.484.400 | 43,95 | 43,30 | 43,85 | 00:00:00 | | 2002-12-03 | 43,81 | 1.012.300 | 44,59 | 43,65 | 43,65 | 00:00:00 | | 2002-12-04 | 44,88 | 853.300 | 45,08 | 44,00 | 44,05 | 00:00:00 | | 2002-12-05 | 43,98 | 1.241.100 | 44,90 | 43,90 | 44,89 | 00:00:00 | | 2002-12-06 | 44,57 | 825.400 | 44,75 | 43,88 | 44,05 | 00:00:00 | | 2002-12-09 | 44,35 | 697.200 | 44,99 | 44,28 | 44,79 | 00:00:00 | | 2002-12-10 | 45,35 | 1.010.100 | 45,35 | 43,90 | 44,00 | 00:00:00 | | 2002-12-11 | 45,19 | 826.500 | 45,32 | 44,75 | 44,88 | 00:00:00 | | 2002-12-12 | 44,69 | 1.294.900 | 45,20 | 44,23 | 45,20 | 00:00:00 | | 2002-12-13 | 44,39 | 792.100 | 44,85 | 43,95 | 44,70 | 00:00:00 | | 2002-12-16 | 44,23 | 1.071.700 | 44,64 | 43,90 | 44,40 | 00:00:00 | | 2002-12-17 | 44,00 | 1.057.500 | 44,35 | 43,60 | 44,22 | 00:00:00 | | 2002-12-18 | 43,90 | 925.900 | 43,98 | 43,51 | 43,55 | 00:00:00 | | 2002-12-19 | 41,95 | 3.887.900 | 43,01 | 41,30 | 43,00 | 00:00:00 | | 2002-12-20 | 41,25 | 3.556.700 | 42,23 | 40,60 | 41,95 | 00:00:00 | | 2002-12-23 | 41,44 | 739.600 | 41,71 | 41,20 | 41,50 | 00:00:00 | | 2002-12-24 | 41,41 | 222.300 | 41,58 | 41,20 | 41,47 | 00:00:00 | | 2002-12-26 | 41,73 | 654.300 | 42,06 | 41,33 | 41,33 | 00:00:00 | | 2002-12-27 | 41,40 | 513.700 | 42,00 | 41,38 | 41,65 | 00:00:00 | | 2002-12-30 | 41,26 | 706.200 | 41,64 | 41,06 | 41,41 | 00:00:00 | | 2002-12-31 | 41,25 | 688.100 | 41,50 | 40,61 | 41,41 | 00:00:00 | | 2003-01-02 | 42,20 | 703.900 | 42,28 | 41,65 | 41,75 | 00:00:00 | | 2003-01-03 | 41,77 | 795.800 | 42,18 | 41,45 | 42,15 | 00:00:00 | | 2003-01-06 | 42,38 | 1.066.700 | 42,47 | 41,50 | 41,77 | 00:00:00 | | 2003-01-07 | 41,19 | 1.003.700 | 42,30 | 41,01 | 42,20 | 00:00:00 | | 2003-01-08 | 40,79 | 920.400 | 41,29 | 40,64 | 41,10 | 00:00:00 | | 2003-01-09 | 40,60 | 1.333.200 | 41,00 | 40,20 | 40,79 | 00:00:00 | | 2003-01-10 | 40,68 | 1.194.000 | 40,98 | 40,20 | 40,60 | 00:00:00 | | 2003-01-13 | 39,65 | 1.767.100 | 40,51 | 39,57 | 40,50 | 00:00:00 | | 2003-01-14 | 39,49 | 1.098.900 | 39,85 | 39,27 | 39,64 | 00:00:00 | | 2003-01-15 | 39,75 | 1.467.300 | 39,94 | 38,82 | 39,50 | 00:00:00 | | 2003-01-16 | 40,29 | 846.700 | 40,45 | 39,50 | 39,70 | 00:00:00 | | 2003-01-17 | 40,33 | 1.536.800 | 40,89 | 40,18 | 40,30 | 00:00:00 | | 2003-01-21 | 39,61 | 1.435.900 | 40,77 | 39,50 | 40,48 | 00:00:00 | | 2003-01-22 | 38,55 | 1.663.300 | 39,80 | 38,55 | 39,53 | 00:00:00 | | 2003-01-23 | 39,13 | 686.900 | 39,38 | 38,60 | 39,00 | 00:00:00 | | 2003-01-24 | 38,56 | 628.900 | 39,62 | 38,55 | 39,28 | 00:00:00 | | 2003-01-27 | 38,03 | 923.900 | 38,65 | 37,85 | 38,56 | 00:00:00 | | 2003-01-28 | 38,90 | 1.056.700 | 39,30 | 37,90 | 38,11 | 00:00:00 | | 2003-01-29 | 38,54 | 1.099.400 | 38,65 | 37,65 | 38,65 | 00:00:00 | | 2003-01-30 | 37,51 | 1.115.200 | 38,30 | 37,40 | 38,06 | 00:00:00 | | 2003-01-31 | 38,22 | 887.100 | 38,65 | 37,49 | 37,49 | 00:00:00 | | 2003-02-03 | 38,72 | 902.000 | 39,00 | 38,43 | 38,45 | 00:00:00 | | 2003-02-04 | 39,49 | 1.421.400 | 39,49 | 38,65 | 38,70 | 00:00:00 | | 2003-02-05 | 38,85 | 936.800 | 39,71 | 38,64 | 39,70 | 00:00:00 | | 2003-02-06 | 38,99 | 976.300 | 39,30 | 38,54 | 38,89 | 00:00:00 | | 2003-02-07 | 39,10 | 1.217.900 | 39,26 | 38,77 | 39,20 | 00:00:00 | | 2003-02-10 | 40,01 | 1.813.700 | 40,36 | 39,35 | 39,35 | 00:00:00 | | 2003-02-11 | 40,41 | 2.453.800 | 41,20 | 39,91 | 40,90 | 00:00:00 | | 2003-02-12 | 41,00 | 2.300.500 | 41,38 | 40,41 | 40,41 | 00:00:00 | | 2003-02-13 | 41,70 | 2.089.800 | 41,90 | 41,06 | 41,15 | 00:00:00 | | 2003-02-14 | 41,70 | 1.442.800 | 41,95 | 41,27 | 41,82 | 00:00:00 | | 2003-02-18 | 42,24 | 1.152.500 | 42,60 | 42,00 | 42,15 | 00:00:00 | | 2003-02-19 | 41,00 | 1.570.800 | 42,00 | 41,00 | 42,00 | 00:00:00 | | 2003-02-20 | 41,14 | 2.933.800 | 41,47 | 40,85 | 41,40 | 00:00:00 | | 2003-02-21 | 41,65 | 1.302.000 | 41,86 | 41,11 | 41,50 | 00:00:00 | | 2003-02-24 | 41,70 | 1.004.100 | 41,88 | 41,50 | 41,65 | 00:00:00 | | 2003-02-25 | 41,93 | 951.000 | 41,99 | 41,25 | 41,50 | 00:00:00 | | 2003-02-26 | 41,75 | 1.050.400 | 42,07 | 41,68 | 41,85 | 00:00:00 | | 2003-02-27 | 42,05 | 1.544.600 | 42,28 | 42,00 | 42,00 | 00:00:00 | | 2003-02-28 | 42,31 | 1.820.000 | 42,75 | 41,98 | 42,42 | 00:00:00 | | 2003-03-03 | 41,75 | 1.059.600 | 42,75 | 41,75 | 42,60 | 00:00:00 | | 2003-03-04 | 41,62 | 1.304.900 | 41,93 | 41,50 | 41,90 | 00:00:00 | | 2003-03-05 | 42,31 | 1.900.600 | 42,85 | 41,40 | 41,63 | 00:00:00 | | 2003-03-06 | 42,05 | 1.313.600 | 42,51 | 41,90 | 42,15 | 00:00:00 | | 2003-03-07 | 42,18 | 1.431.100 | 42,23 | 41,72 | 42,05 | 00:00:00 | | 2003-03-10 | 41,91 | 1.134.800 | 42,24 | 41,85 | 42,15 | 00:00:00 | | 2003-03-11 | 42,21 | 994.500 | 42,50 | 41,66 | 41,90 | 00:00:00 | | 2003-03-12 | 42,83 | 1.143.000 | 42,83 | 41,95 | 42,10 | 00:00:00 | | 2003-03-13 | 43,87 | 1.410.000 | 44,17 | 42,10 | 43,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
