|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 48,93 | 494.900 | 49,14 | 48,60 | 48,95 | 00:00:00 | | 2004-02-26 | 48,89 | 818.500 | 49,15 | 48,33 | 48,75 | 00:00:00 | | 2004-02-27 | 49,06 | 828.000 | 49,42 | 48,75 | 48,85 | 00:00:00 | | 2004-03-01 | 49,01 | 842.500 | 49,42 | 48,80 | 49,31 | 00:00:00 | | 2004-03-02 | 48,76 | 782.600 | 49,23 | 48,60 | 49,17 | 00:00:00 | | 2004-03-03 | 48,73 | 703.400 | 48,97 | 48,42 | 48,62 | 00:00:00 | | 2004-03-04 | 49,17 | 638.500 | 49,45 | 48,45 | 48,80 | 00:00:00 | | 2004-03-05 | 49,20 | 695.300 | 49,30 | 48,63 | 49,10 | 00:00:00 | | 2004-03-08 | 49,25 | 639.700 | 49,98 | 49,16 | 49,30 | 00:00:00 | | 2004-03-09 | 49,21 | 436.100 | 49,35 | 48,97 | 49,31 | 00:00:00 | | 2004-03-10 | 49,37 | 1.275.000 | 50,48 | 49,28 | 49,46 | 00:00:00 | | 2004-03-11 | 48,53 | 882.900 | 49,48 | 48,52 | 49,47 | 00:00:00 | | 2004-03-12 | 48,40 | 702.800 | 48,86 | 48,00 | 48,70 | 00:00:00 | | 2004-03-15 | 47,93 | 704.600 | 48,32 | 47,53 | 48,20 | 00:00:00 | | 2004-03-16 | 48,02 | 490.300 | 48,23 | 47,65 | 47,96 | 00:00:00 | | 2004-03-17 | 48,70 | 799.300 | 48,89 | 48,05 | 48,27 | 00:00:00 | | 2004-03-18 | 48,82 | 645.300 | 49,09 | 47,99 | 48,41 | 00:00:00 | | 2004-03-19 | 48,52 | 445.300 | 49,03 | 48,31 | 48,60 | 00:00:00 | | 2004-03-22 | 47,74 | 846.700 | 48,40 | 47,62 | 48,35 | 00:00:00 | | 2004-03-23 | 47,88 | 668.800 | 48,15 | 47,68 | 48,10 | 00:00:00 | | 2004-03-24 | 47,86 | 674.100 | 48,26 | 47,63 | 48,00 | 00:00:00 | | 2004-03-25 | 48,90 | 1.479.200 | 49,12 | 47,86 | 47,87 | 00:00:00 | | 2004-03-26 | 48,60 | 880.500 | 49,19 | 48,52 | 48,91 | 00:00:00 | | 2004-03-29 | 48,85 | 622.100 | 48,88 | 48,19 | 48,55 | 00:00:00 | | 2004-03-30 | 48,57 | 741.700 | 48,84 | 48,37 | 48,75 | 00:00:00 | | 2004-03-31 | 48,91 | 619.900 | 49,05 | 47,86 | 48,60 | 00:00:00 | | 2004-04-01 | 49,22 | 715.800 | 49,60 | 48,73 | 48,91 | 00:00:00 | | 2004-04-02 | 50,27 | 1.087.400 | 50,33 | 49,68 | 50,15 | 00:00:00 | | 2004-04-05 | 50,67 | 1.109.800 | 50,67 | 49,84 | 50,34 | 00:00:00 | | 2004-04-06 | 51,48 | 1.521.300 | 51,55 | 50,45 | 50,67 | 00:00:00 | | 2004-04-07 | 51,78 | 1.359.100 | 51,80 | 51,10 | 51,48 | 00:00:00 | | 2004-04-08 | 51,63 | 1.002.500 | 52,39 | 51,33 | 52,00 | 00:00:00 | | 2004-04-12 | 51,70 | 429.000 | 51,86 | 51,38 | 51,64 | 00:00:00 | | 2004-04-13 | 51,45 | 636.800 | 51,95 | 51,25 | 51,70 | 00:00:00 | | 2004-04-14 | 51,14 | 687.100 | 51,28 | 50,84 | 51,20 | 00:00:00 | | 2004-04-15 | 52,13 | 997.900 | 52,33 | 51,09 | 51,15 | 00:00:00 | | 2004-04-16 | 52,70 | 1.473.700 | 52,81 | 51,55 | 52,15 | 00:00:00 | | 2004-04-19 | 52,84 | 1.077.100 | 52,90 | 52,20 | 52,45 | 00:00:00 | | 2004-04-20 | 52,65 | 1.202.400 | 53,20 | 52,58 | 53,20 | 00:00:00 | | 2004-04-21 | 52,01 | 903.200 | 52,60 | 51,72 | 52,60 | 00:00:00 | | 2004-04-22 | 52,33 | 1.081.800 | 52,44 | 51,68 | 52,05 | 00:00:00 | | 2004-04-23 | 52,01 | 643.000 | 52,40 | 51,81 | 52,30 | 00:00:00 | | 2004-04-26 | 51,58 | 946.900 | 52,65 | 51,48 | 51,99 | 00:00:00 | | 2004-04-27 | 50,79 | 1.424.300 | 51,61 | 50,69 | 51,48 | 00:00:00 | | 2004-04-28 | 50,83 | 924.700 | 51,42 | 50,80 | 50,80 | 00:00:00 | | 2004-04-29 | 51,12 | 807.200 | 51,33 | 50,80 | 51,00 | 00:00:00 | | 2004-04-30 | 51,78 | 1.325.200 | 51,90 | 51,02 | 51,33 | 00:00:00 | | 2004-05-03 | 52,65 | 942.900 | 52,72 | 51,75 | 51,78 | 00:00:00 | | 2004-05-04 | 52,75 | 788.700 | 53,14 | 52,00 | 52,90 | 00:00:00 | | 2004-05-05 | 52,32 | 689.600 | 53,10 | 52,19 | 52,93 | 00:00:00 | | 2004-05-06 | 51,90 | 2.507.600 | 52,10 | 50,80 | 52,00 | 00:00:00 | | 2004-05-07 | 52,10 | 1.174.600 | 53,01 | 51,85 | 51,91 | 00:00:00 | | 2004-05-10 | 51,90 | 1.479.000 | 52,60 | 51,50 | 52,10 | 00:00:00 | | 2004-05-11 | 51,57 | 1.067.600 | 52,00 | 51,21 | 51,91 | 00:00:00 | | 2004-05-12 | 50,89 | 1.870.900 | 51,75 | 49,98 | 51,66 | 00:00:00 | | 2004-05-13 | 50,45 | 899.600 | 51,17 | 50,30 | 50,90 | 00:00:00 | | 2004-05-14 | 50,70 | 919.900 | 50,84 | 49,91 | 50,49 | 00:00:00 | | 2004-05-17 | 50,71 | 844.900 | 51,14 | 50,17 | 50,45 | 00:00:00 | | 2004-05-18 | 50,70 | 599.300 | 51,00 | 50,33 | 50,66 | 00:00:00 | | 2004-05-19 | 50,17 | 619.800 | 50,99 | 50,15 | 50,95 | 00:00:00 | | 2004-05-20 | 50,56 | 551.300 | 50,79 | 50,00 | 50,14 | 00:00:00 | | 2004-05-21 | 50,58 | 834.300 | 51,55 | 50,50 | 50,68 | 00:00:00 | | 2004-05-24 | 51,21 | 597.100 | 51,33 | 50,59 | 50,83 | 00:00:00 | | 2004-05-25 | 51,41 | 571.000 | 51,54 | 50,75 | 51,25 | 00:00:00 | | 2004-05-26 | 51,69 | 390.000 | 51,81 | 51,25 | 51,27 | 00:00:00 | | 2004-05-27 | 52,15 | 657.800 | 52,59 | 51,73 | 51,83 | 00:00:00 | | 2004-05-28 | 52,36 | 491.800 | 52,36 | 51,85 | 52,25 | 00:00:00 | | 2004-06-01 | 52,60 | 697.400 | 52,63 | 51,89 | 52,39 | 00:00:00 | | 2004-06-02 | 52,44 | 689.600 | 52,89 | 52,23 | 52,83 | 00:00:00 | | 2004-06-03 | 52,24 | 719.700 | 52,45 | 51,91 | 52,45 | 00:00:00 | | 2004-06-04 | 52,03 | 599.500 | 52,44 | 51,51 | 52,40 | 00:00:00 | | 2004-06-07 | 52,95 | 691.600 | 53,00 | 52,13 | 52,35 | 00:00:00 | | 2004-06-08 | 52,98 | 684.300 | 52,99 | 52,25 | 52,96 | 00:00:00 | | 2004-06-09 | 53,11 | 869.200 | 53,19 | 52,74 | 53,04 | 00:00:00 | | 2004-06-10 | 52,82 | 489.000 | 53,27 | 52,63 | 53,25 | 00:00:00 | | 2004-06-14 | 52,80 | 496.400 | 52,98 | 52,38 | 52,92 | 00:00:00 | | 2004-06-15 | 52,97 | 768.600 | 53,13 | 52,60 | 52,90 | 00:00:00 | | 2004-06-16 | 53,50 | 612.100 | 53,53 | 53,00 | 53,05 | 00:00:00 | | 2004-06-17 | 53,59 | 730.200 | 54,06 | 53,45 | 53,80 | 00:00:00 | | 2004-06-18 | 53,55 | 553.700 | 53,87 | 53,11 | 53,47 | 00:00:00 | | 2004-06-21 | 53,43 | 403.900 | 53,80 | 53,35 | 53,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
