|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 43,87 | 1.410.000 | 44,17 | 42,10 | 43,03 | 00:00:00 | | 2003-03-14 | 43,45 | 1.084.400 | 44,10 | 43,12 | 43,87 | 00:00:00 | | 2003-03-17 | 44,65 | 1.217.500 | 44,88 | 43,25 | 43,49 | 00:00:00 | | 2003-03-18 | 44,71 | 909.500 | 44,75 | 44,15 | 44,65 | 00:00:00 | | 2003-03-19 | 45,15 | 973.400 | 45,17 | 44,59 | 44,60 | 00:00:00 | | 2003-03-20 | 45,75 | 1.120.500 | 45,86 | 44,62 | 44,98 | 00:00:00 | | 2003-03-21 | 46,56 | 1.000.700 | 46,56 | 45,54 | 46,05 | 00:00:00 | | 2003-03-24 | 45,52 | 848.000 | 46,31 | 45,20 | 46,31 | 00:00:00 | | 2003-03-25 | 45,67 | 1.040.600 | 46,40 | 45,15 | 45,52 | 00:00:00 | | 2003-03-26 | 45,44 | 1.183.200 | 45,71 | 44,60 | 45,42 | 00:00:00 | | 2003-03-27 | 46,11 | 868.700 | 46,46 | 44,95 | 45,35 | 00:00:00 | | 2003-03-28 | 46,76 | 827.200 | 46,79 | 45,65 | 45,94 | 00:00:00 | | 2003-03-31 | 46,17 | 1.340.300 | 47,11 | 44,89 | 44,89 | 00:00:00 | | 2003-04-01 | 46,70 | 1.176.100 | 47,00 | 46,19 | 46,25 | 00:00:00 | | 2003-04-02 | 48,24 | 1.857.000 | 48,37 | 47,04 | 47,10 | 00:00:00 | | 2003-04-03 | 47,31 | 1.757.200 | 48,24 | 47,30 | 48,24 | 00:00:00 | | 2003-04-04 | 47,28 | 1.040.500 | 47,56 | 46,90 | 47,56 | 00:00:00 | | 2003-04-07 | 46,52 | 1.111.600 | 47,80 | 46,51 | 47,75 | 00:00:00 | | 2003-04-08 | 47,01 | 1.091.700 | 47,10 | 46,19 | 46,95 | 00:00:00 | | 2003-04-09 | 46,82 | 667.100 | 47,85 | 46,55 | 46,55 | 00:00:00 | | 2003-04-10 | 46,40 | 792.900 | 46,95 | 46,22 | 46,70 | 00:00:00 | | 2003-04-11 | 46,33 | 868.100 | 47,00 | 46,25 | 46,52 | 00:00:00 | | 2003-04-14 | 46,45 | 1.386.000 | 46,82 | 46,22 | 46,50 | 00:00:00 | | 2003-04-15 | 46,18 | 1.228.500 | 46,56 | 46,07 | 46,55 | 00:00:00 | | 2003-04-16 | 45,77 | 1.669.000 | 46,30 | 45,57 | 46,20 | 00:00:00 | | 2003-04-17 | 46,42 | 844.700 | 46,50 | 45,34 | 45,77 | 00:00:00 | | 2003-04-21 | 46,36 | 1.022.300 | 46,82 | 46,28 | 46,59 | 00:00:00 | | 2003-04-22 | 46,50 | 1.611.100 | 46,75 | 46,18 | 46,43 | 00:00:00 | | 2003-04-23 | 46,17 | 1.190.800 | 46,61 | 46,00 | 46,61 | 00:00:00 | | 2003-04-24 | 46,36 | 1.171.600 | 46,59 | 46,04 | 46,21 | 00:00:00 | | 2003-04-25 | 45,72 | 843.900 | 46,35 | 45,68 | 46,25 | 00:00:00 | | 2003-04-28 | 45,97 | 946.600 | 46,16 | 45,25 | 45,25 | 00:00:00 | | 2003-04-29 | 45,80 | 1.059.800 | 46,40 | 45,26 | 46,22 | 00:00:00 | | 2003-04-30 | 45,22 | 1.308.800 | 45,68 | 45,14 | 45,30 | 00:00:00 | | 2003-05-01 | 45,31 | 797.400 | 45,46 | 44,50 | 45,22 | 00:00:00 | | 2003-05-02 | 46,19 | 1.096.000 | 46,28 | 44,85 | 45,31 | 00:00:00 | | 2003-05-05 | 46,26 | 875.500 | 46,81 | 45,84 | 45,84 | 00:00:00 | | 2003-05-06 | 45,73 | 867.600 | 46,51 | 45,27 | 46,27 | 00:00:00 | | 2003-05-07 | 46,08 | 777.700 | 46,33 | 45,55 | 45,59 | 00:00:00 | | 2003-05-08 | 43,87 | 2.002.800 | 46,09 | 43,79 | 45,80 | 00:00:00 | | 2003-05-09 | 43,17 | 3.454.200 | 44,01 | 42,30 | 43,88 | 00:00:00 | | 2003-05-12 | 42,32 | 4.247.000 | 43,10 | 42,00 | 43,10 | 00:00:00 | | 2003-05-13 | 42,52 | 2.694.600 | 42,80 | 42,21 | 42,22 | 00:00:00 | | 2003-05-14 | 42,21 | 1.915.100 | 42,72 | 42,15 | 42,61 | 00:00:00 | | 2003-05-15 | 42,38 | 1.741.200 | 42,85 | 42,03 | 42,03 | 00:00:00 | | 2003-05-16 | 41,63 | 2.135.400 | 42,30 | 41,63 | 42,13 | 00:00:00 | | 2003-05-19 | 41,86 | 2.278.900 | 42,15 | 41,40 | 41,85 | 00:00:00 | | 2003-05-20 | 42,18 | 1.688.800 | 42,48 | 41,72 | 41,87 | 00:00:00 | | 2003-05-21 | 42,46 | 1.742.600 | 42,85 | 42,03 | 42,17 | 00:00:00 | | 2003-05-22 | 43,24 | 1.097.800 | 43,43 | 42,65 | 42,65 | 00:00:00 | | 2003-05-23 | 42,46 | 1.164.100 | 43,17 | 42,46 | 43,17 | 00:00:00 | | 2003-05-27 | 42,95 | 817.300 | 43,25 | 42,39 | 42,40 | 00:00:00 | | 2003-05-28 | 43,63 | 2.313.700 | 43,75 | 42,98 | 43,00 | 00:00:00 | | 2003-05-29 | 43,36 | 2.019.700 | 44,14 | 43,11 | 43,57 | 00:00:00 | | 2003-05-30 | 44,66 | 1.480.700 | 44,67 | 42,10 | 42,10 | 00:00:00 | | 2003-06-02 | 44,36 | 1.261.600 | 45,10 | 44,09 | 44,66 | 00:00:00 | | 2003-06-03 | 44,62 | 1.004.100 | 44,72 | 44,32 | 44,50 | 00:00:00 | | 2003-06-04 | 45,04 | 1.518.000 | 45,45 | 43,73 | 43,82 | 00:00:00 | | 2003-06-05 | 45,06 | 1.066.000 | 45,48 | 44,50 | 45,06 | 00:00:00 | | 2003-06-06 | 44,69 | 1.253.300 | 45,62 | 44,69 | 45,25 | 00:00:00 | | 2003-06-09 | 44,41 | 779.900 | 45,09 | 44,03 | 44,78 | 00:00:00 | | 2003-06-10 | 44,17 | 798.400 | 44,43 | 43,91 | 44,32 | 00:00:00 | | 2003-06-11 | 44,91 | 1.246.000 | 44,95 | 44,10 | 44,32 | 00:00:00 | | 2003-06-12 | 45,79 | 1.052.500 | 45,95 | 44,92 | 45,13 | 00:00:00 | | 2003-06-13 | 45,29 | 988.500 | 46,10 | 44,87 | 46,05 | 00:00:00 | | 2003-06-16 | 45,90 | 606.900 | 45,90 | 45,28 | 45,40 | 00:00:00 | | 2003-06-17 | 45,25 | 1.598.300 | 46,00 | 44,90 | 46,00 | 00:00:00 | | 2003-06-18 | 42,29 | 6.143.800 | 44,10 | 41,97 | 43,75 | 00:00:00 | | 2003-06-19 | 42,80 | 3.217.000 | 43,27 | 42,60 | 42,60 | 00:00:00 | | 2003-06-20 | 43,17 | 1.338.600 | 43,76 | 43,00 | 43,07 | 00:00:00 | | 2003-06-23 | 43,09 | 1.269.800 | 43,23 | 42,30 | 43,01 | 00:00:00 | | 2003-06-24 | 43,00 | 860.100 | 43,37 | 42,84 | 43,11 | 00:00:00 | | 2003-06-25 | 43,30 | 1.585.800 | 43,61 | 42,79 | 43,00 | 00:00:00 | | 2003-06-26 | 43,25 | 1.311.700 | 43,55 | 43,07 | 43,39 | 00:00:00 | | 2003-06-27 | 42,95 | 765.600 | 43,56 | 42,90 | 43,25 | 00:00:00 | | 2003-06-30 | 42,65 | 1.037.400 | 43,18 | 42,56 | 43,02 | 00:00:00 | | 2003-07-01 | 43,27 | 1.185.700 | 43,30 | 42,05 | 42,65 | 00:00:00 | | 2003-07-02 | 43,19 | 661.200 | 43,28 | 42,75 | 43,10 | 00:00:00 | | 2003-07-03 | 42,82 | 391.300 | 43,53 | 42,70 | 43,19 | 00:00:00 | | 2003-07-07 | 42,90 | 713.500 | 43,18 | 42,82 | 43,05 | 00:00:00 | | 2003-07-08 | 43,10 | 699.900 | 43,20 | 42,69 | 42,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
