|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 43,10 | 699.900 | 43,20 | 42,69 | 42,91 | 00:00:00 | | 2003-07-09 | 43,10 | 742.100 | 43,21 | 42,80 | 43,08 | 00:00:00 | | 2003-07-10 | 43,28 | 1.018.500 | 43,40 | 42,91 | 43,10 | 00:00:00 | | 2003-07-11 | 42,95 | 1.099.500 | 43,26 | 42,52 | 43,18 | 00:00:00 | | 2003-07-14 | 44,25 | 2.213.300 | 44,47 | 42,85 | 43,20 | 00:00:00 | | 2003-07-15 | 45,08 | 2.480.400 | 45,20 | 44,45 | 44,90 | 00:00:00 | | 2003-07-16 | 44,56 | 1.814.300 | 45,95 | 44,39 | 45,20 | 00:00:00 | | 2003-07-17 | 44,46 | 1.048.400 | 45,11 | 44,29 | 44,54 | 00:00:00 | | 2003-07-18 | 45,20 | 853.400 | 45,28 | 44,59 | 44,65 | 00:00:00 | | 2003-07-21 | 44,81 | 937.300 | 45,38 | 44,49 | 44,95 | 00:00:00 | | 2003-07-22 | 44,83 | 889.000 | 45,20 | 44,40 | 44,94 | 00:00:00 | | 2003-07-23 | 44,83 | 729.900 | 45,03 | 44,09 | 45,03 | 00:00:00 | | 2003-07-24 | 44,75 | 2.064.300 | 45,08 | 44,40 | 44,83 | 00:00:00 | | 2003-07-25 | 44,45 | 1.038.200 | 44,75 | 43,72 | 44,75 | 00:00:00 | | 2003-07-28 | 44,50 | 683.500 | 44,73 | 44,00 | 44,46 | 00:00:00 | | 2003-07-29 | 43,66 | 1.167.900 | 44,48 | 43,61 | 44,48 | 00:00:00 | | 2003-07-30 | 43,60 | 601.100 | 43,80 | 43,30 | 43,80 | 00:00:00 | | 2003-07-31 | 43,39 | 887.800 | 44,15 | 43,39 | 43,75 | 00:00:00 | | 2003-08-01 | 43,11 | 636.300 | 43,58 | 43,04 | 43,55 | 00:00:00 | | 2003-08-04 | 43,43 | 798.900 | 43,57 | 42,45 | 42,90 | 00:00:00 | | 2003-08-05 | 42,92 | 633.600 | 43,42 | 42,53 | 43,40 | 00:00:00 | | 2003-08-06 | 43,19 | 847.400 | 43,90 | 42,71 | 42,92 | 00:00:00 | | 2003-08-07 | 43,18 | 460.000 | 43,68 | 42,94 | 43,40 | 00:00:00 | | 2003-08-08 | 43,00 | 648.500 | 43,48 | 42,90 | 43,21 | 00:00:00 | | 2003-08-11 | 42,82 | 807.000 | 43,20 | 42,80 | 43,10 | 00:00:00 | | 2003-08-12 | 43,87 | 1.542.000 | 43,98 | 41,60 | 42,65 | 00:00:00 | | 2003-08-13 | 42,38 | 1.404.300 | 44,00 | 42,23 | 43,87 | 00:00:00 | | 2003-08-14 | 42,35 | 1.145.500 | 42,98 | 42,20 | 42,34 | 00:00:00 | | 2003-08-15 | 42,67 | 576.500 | 43,00 | 42,05 | 42,55 | 00:00:00 | | 2003-08-18 | 42,33 | 603.600 | 42,95 | 42,33 | 42,58 | 00:00:00 | | 2003-08-19 | 42,49 | 708.600 | 42,80 | 42,35 | 42,50 | 00:00:00 | | 2003-08-20 | 42,20 | 763.700 | 42,60 | 42,20 | 42,30 | 00:00:00 | | 2003-08-21 | 42,19 | 562.400 | 42,89 | 42,16 | 42,33 | 00:00:00 | | 2003-08-22 | 42,00 | 791.000 | 42,52 | 41,85 | 42,17 | 00:00:00 | | 2003-08-25 | 42,11 | 527.100 | 42,18 | 41,73 | 42,00 | 00:00:00 | | 2003-08-26 | 42,89 | 1.100.700 | 42,97 | 42,07 | 42,08 | 00:00:00 | | 2003-08-27 | 43,02 | 1.099.000 | 43,21 | 42,76 | 43,00 | 00:00:00 | | 2003-08-28 | 43,05 | 706.900 | 43,32 | 42,85 | 43,04 | 00:00:00 | | 2003-08-29 | 42,85 | 1.014.700 | 43,01 | 42,35 | 43,00 | 00:00:00 | | 2003-09-02 | 44,11 | 1.361.800 | 44,13 | 42,83 | 42,83 | 00:00:00 | | 2003-09-03 | 44,86 | 1.344.700 | 45,04 | 44,06 | 44,10 | 00:00:00 | | 2003-09-04 | 44,91 | 830.100 | 45,29 | 44,55 | 44,86 | 00:00:00 | | 2003-09-05 | 44,66 | 959.500 | 45,06 | 44,52 | 44,80 | 00:00:00 | | 2003-09-08 | 44,73 | 593.100 | 45,00 | 44,51 | 44,85 | 00:00:00 | | 2003-09-09 | 44,83 | 748.800 | 45,11 | 44,75 | 44,83 | 00:00:00 | | 2003-09-10 | 44,67 | 733.400 | 45,01 | 44,62 | 44,83 | 00:00:00 | | 2003-09-11 | 45,05 | 687.900 | 45,11 | 44,85 | 44,98 | 00:00:00 | | 2003-09-12 | 45,11 | 686.700 | 45,11 | 44,73 | 45,00 | 00:00:00 | | 2003-09-15 | 45,43 | 627.200 | 45,55 | 45,07 | 45,15 | 00:00:00 | | 2003-09-16 | 45,25 | 1.558.200 | 45,38 | 44,57 | 45,38 | 00:00:00 | | 2003-09-17 | 45,25 | 1.049.400 | 45,31 | 44,95 | 45,00 | 00:00:00 | | 2003-09-18 | 45,79 | 853.300 | 45,81 | 45,32 | 45,40 | 00:00:00 | | 2003-09-19 | 45,96 | 811.200 | 45,97 | 45,61 | 45,97 | 00:00:00 | | 2003-09-22 | 45,59 | 708.400 | 45,96 | 45,20 | 45,96 | 00:00:00 | | 2003-09-23 | 46,18 | 887.300 | 46,30 | 45,40 | 45,73 | 00:00:00 | | 2003-09-24 | 45,96 | 1.052.400 | 46,30 | 45,74 | 46,10 | 00:00:00 | | 2003-09-25 | 46,25 | 1.248.200 | 46,52 | 45,95 | 46,03 | 00:00:00 | | 2003-09-26 | 45,70 | 998.900 | 46,20 | 45,55 | 46,20 | 00:00:00 | | 2003-09-29 | 45,74 | 1.057.200 | 46,10 | 45,52 | 45,88 | 00:00:00 | | 2003-09-30 | 45,87 | 816.700 | 46,01 | 45,30 | 45,74 | 00:00:00 | | 2003-10-01 | 46,05 | 1.165.000 | 46,05 | 45,58 | 45,86 | 00:00:00 | | 2003-10-02 | 45,79 | 1.005.400 | 46,10 | 45,65 | 46,10 | 00:00:00 | | 2003-10-03 | 45,82 | 1.236.800 | 46,00 | 45,56 | 45,97 | 00:00:00 | | 2003-10-06 | 45,95 | 669.300 | 46,14 | 45,72 | 45,87 | 00:00:00 | | 2003-10-07 | 45,67 | 938.600 | 45,85 | 45,11 | 45,72 | 00:00:00 | | 2003-10-08 | 45,70 | 913.200 | 46,20 | 45,50 | 45,63 | 00:00:00 | | 2003-10-09 | 45,59 | 1.005.600 | 46,06 | 45,55 | 45,95 | 00:00:00 | | 2003-10-10 | 45,95 | 530.400 | 46,15 | 45,52 | 45,58 | 00:00:00 | | 2003-10-13 | 46,05 | 577.000 | 46,49 | 45,78 | 46,00 | 00:00:00 | | 2003-10-14 | 46,63 | 704.500 | 46,63 | 45,86 | 46,14 | 00:00:00 | | 2003-10-15 | 46,76 | 901.600 | 46,85 | 46,32 | 46,70 | 00:00:00 | | 2003-10-16 | 46,50 | 601.300 | 46,96 | 46,24 | 46,75 | 00:00:00 | | 2003-10-17 | 46,54 | 681.600 | 46,85 | 46,18 | 46,50 | 00:00:00 | | 2003-10-20 | 45,85 | 731.600 | 46,71 | 45,58 | 46,36 | 00:00:00 | | 2003-10-21 | 46,53 | 625.800 | 46,70 | 45,86 | 45,95 | 00:00:00 | | 2003-10-22 | 46,42 | 363.500 | 46,75 | 46,31 | 46,50 | 00:00:00 | | 2003-10-23 | 45,79 | 693.500 | 46,50 | 45,20 | 46,42 | 00:00:00 | | 2003-10-24 | 45,49 | 834.000 | 45,79 | 44,75 | 45,79 | 00:00:00 | | 2003-10-27 | 45,61 | 476.500 | 45,81 | 44,44 | 45,50 | 00:00:00 | | 2003-10-28 | 45,49 | 642.200 | 45,80 | 44,99 | 45,55 | 00:00:00 | | 2003-10-29 | 45,35 | 544.800 | 45,56 | 45,02 | 45,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
