|
 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 | | 2004-06-21 | 53,43 | 403.900 | 53,80 | 53,35 | 53,64 | 00:00:00 | | 2004-06-22 | 53,50 | 792.900 | 53,51 | 52,80 | 53,30 | 00:00:00 | | 2004-06-23 | 53,57 | 455.300 | 53,68 | 53,11 | 53,58 | 00:00:00 | | 2004-06-24 | 53,35 | 810.000 | 53,80 | 53,28 | 53,57 | 00:00:00 | | 2004-06-25 | 53,50 | 1.052.100 | 53,72 | 53,34 | 53,50 | 00:00:00 | | 2004-06-28 | 53,95 | 1.233.600 | 54,01 | 53,35 | 53,50 | 00:00:00 | | 2004-06-29 | 53,79 | 635.400 | 54,29 | 53,67 | 53,96 | 00:00:00 | | 2004-06-30 | 53,78 | 1.490.200 | 53,90 | 53,34 | 53,80 | 00:00:00 | | 2004-07-01 | 53,19 | 832.600 | 54,00 | 53,14 | 53,95 | 00:00:00 | | 2004-07-02 | 53,05 | 488.000 | 53,36 | 52,50 | 53,19 | 00:00:00 | | 2004-07-06 | 52,60 | 946.500 | 53,16 | 52,40 | 53,00 | 00:00:00 | | 2004-07-07 | 52,63 | 763.800 | 52,90 | 52,37 | 52,50 | 00:00:00 | | 2004-07-08 | 53,19 | 766.600 | 53,33 | 52,54 | 52,63 | 00:00:00 | | 2004-07-09 | 53,15 | 791.800 | 53,55 | 53,01 | 53,50 | 00:00:00 | | 2004-07-12 | 53,19 | 510.400 | 53,50 | 52,90 | 53,30 | 00:00:00 | | 2004-07-13 | 53,07 | 482.400 | 53,40 | 53,07 | 53,40 | 00:00:00 | | 2004-07-14 | 53,38 | 866.300 | 53,85 | 53,01 | 53,07 | 00:00:00 | | 2004-07-15 | 52,67 | 671.800 | 53,29 | 52,64 | 53,00 | 00:00:00 | | 2004-07-16 | 51,88 | 909.900 | 52,85 | 51,80 | 52,69 | 00:00:00 | | 2004-07-19 | 51,75 | 790.200 | 52,01 | 51,62 | 51,95 | 00:00:00 | | 2004-07-20 | 51,58 | 1.099.100 | 51,85 | 51,18 | 51,85 | 00:00:00 | | 2004-07-21 | 50,69 | 1.437.300 | 51,75 | 50,23 | 51,60 | 00:00:00 | | 2004-07-22 | 50,46 | 1.049.300 | 50,89 | 50,20 | 50,79 | 00:00:00 | | 2004-07-23 | 49,78 | 1.712.800 | 50,40 | 49,52 | 50,29 | 00:00:00 | | 2004-07-26 | 49,56 | 1.062.300 | 50,10 | 49,32 | 49,78 | 00:00:00 | | 2004-07-27 | 50,38 | 840.000 | 50,48 | 49,70 | 49,80 | 00:00:00 | | 2004-07-28 | 50,42 | 752.900 | 50,55 | 49,52 | 50,13 | 00:00:00 | | 2004-07-29 | 50,08 | 678.100 | 50,47 | 49,78 | 50,47 | 00:00:00 | | 2004-07-30 | 49,77 | 784.400 | 50,09 | 49,51 | 50,09 | 00:00:00 | | 2004-08-02 | 50,36 | 663.800 | 50,57 | 49,67 | 49,77 | 00:00:00 | | 2004-08-03 | 50,43 | 833.600 | 50,64 | 50,04 | 50,27 | 00:00:00 | | 2004-08-04 | 49,70 | 1.210.800 | 50,17 | 49,50 | 49,95 | 00:00:00 | | 2004-08-05 | 50,37 | 1.661.900 | 51,16 | 48,90 | 49,70 | 00:00:00 | | 2004-08-06 | 50,14 | 881.000 | 50,63 | 49,68 | 50,37 | 00:00:00 | | 2004-08-09 | 50,38 | 968.400 | 50,98 | 49,95 | 50,34 | 00:00:00 | | 2004-08-10 | 51,29 | 802.700 | 51,37 | 50,32 | 50,55 | 00:00:00 | | 2004-08-11 | 51,92 | 1.108.700 | 52,00 | 50,80 | 51,04 | 00:00:00 | | 2004-08-12 | 51,20 | 874.800 | 51,92 | 51,16 | 51,92 | 00:00:00 | | 2004-08-13 | 51,42 | 676.800 | 51,60 | 51,20 | 51,43 | 00:00:00 | | 2004-08-16 | 52,02 | 603.400 | 52,30 | 51,35 | 51,55 | 00:00:00 | | 2004-08-17 | 51,84 | 684.600 | 52,00 | 51,44 | 51,99 | 00:00:00 | | 2004-08-18 | 52,67 | 669.400 | 52,67 | 51,74 | 51,84 | 00:00:00 | | 2004-08-19 | 52,47 | 590.600 | 52,67 | 52,16 | 52,67 | 00:00:00 | | 2004-08-20 | 52,99 | 959.100 | 53,10 | 52,39 | 52,47 | 00:00:00 | | 2004-08-23 | 52,61 | 460.400 | 53,08 | 52,55 | 53,00 | 00:00:00 | | 2004-08-24 | 52,45 | 667.900 | 53,01 | 52,14 | 52,66 | 00:00:00 | | 2004-08-25 | 52,80 | 611.100 | 52,93 | 51,93 | 52,60 | 00:00:00 | | 2004-08-26 | 52,71 | 781.500 | 53,00 | 52,59 | 52,80 | 00:00:00 | | 2004-08-27 | 52,73 | 411.700 | 52,90 | 52,33 | 52,66 | 00:00:00 | | 2004-08-30 | 52,13 | 348.300 | 52,73 | 52,13 | 52,73 | 00:00:00 | | 2004-08-31 | 52,84 | 729.100 | 52,94 | 52,15 | 52,25 | 00:00:00 | | 2004-09-01 | 53,20 | 497.600 | 53,39 | 52,60 | 52,84 | 00:00:00 | | 2004-09-02 | 53,51 | 363.000 | 53,63 | 52,95 | 53,21 | 00:00:00 | | 2004-09-03 | 53,53 | 423.000 | 53,98 | 53,45 | 53,59 | 00:00:00 | | 2004-09-07 | 53,98 | 625.600 | 54,05 | 53,73 | 53,83 | 00:00:00 | | 2004-09-08 | 53,39 | 1.049.300 | 53,95 | 53,20 | 53,85 | 00:00:00 | | 2004-09-09 | 53,19 | 641.200 | 53,68 | 53,13 | 53,64 | 00:00:00 | | 2004-09-10 | 53,33 | 573.200 | 53,37 | 52,92 | 53,15 | 00:00:00 | | 2004-09-13 | 53,26 | 757.100 | 53,28 | 52,97 | 53,28 | 00:00:00 | | 2004-09-14 | 53,88 | 580.300 | 53,90 | 53,33 | 53,33 | 00:00:00 | | 2004-09-15 | 54,00 | 672.400 | 54,19 | 53,51 | 53,89 | 00:00:00 | | 2004-09-16 | 54,24 | 591.800 | 54,25 | 53,82 | 54,00 | 00:00:00 | | 2004-09-17 | 54,68 | 1.068.700 | 54,93 | 54,16 | 54,25 | 00:00:00 | | 2004-09-20 | 53,26 | 1.754.500 | 54,42 | 52,80 | 54,42 | 00:00:00 | | 2004-09-21 | 53,59 | 1.017.600 | 53,65 | 52,66 | 53,27 | 00:00:00 | | 2004-09-22 | 52,89 | 1.707.500 | 53,73 | 52,56 | 53,60 | 00:00:00 | | 2004-09-23 | 53,24 | 1.142.400 | 53,46 | 52,82 | 53,15 | 00:00:00 | | 2004-09-24 | 53,18 | 1.279.400 | 53,70 | 52,75 | 53,28 | 00:00:00 | | 2004-09-27 | 52,70 | 1.634.600 | 53,49 | 52,64 | 53,35 | 00:00:00 | | 2004-09-28 | 53,16 | 1.440.200 | 53,25 | 52,40 | 52,83 | 00:00:00 | | 2004-09-29 | 52,85 | 1.167.800 | 52,96 | 52,53 | 52,95 | 00:00:00 | | 2004-09-30 | 53,30 | 1.413.300 | 53,73 | 52,85 | 52,85 | 00:00:00 | | 2004-10-01 | 54,33 | 1.493.400 | 54,40 | 53,30 | 53,45 | 00:00:00 | | 2004-10-04 | 54,06 | 859.200 | 54,72 | 53,94 | 54,40 | 00:00:00 | | 2004-10-05 | 53,70 | 841.700 | 53,87 | 53,25 | 53,85 | 00:00:00 | | 2004-10-06 | 54,31 | 1.781.200 | 54,34 | 53,53 | 53,80 | 00:00:00 | | 2004-10-07 | 55,43 | 5.961.400 | 56,50 | 54,65 | 55,90 | 00:00:00 | | 2004-10-08 | 55,30 | 2.231.900 | 55,30 | 54,65 | 54,75 | 00:00:00 | | 2004-10-11 | 54,57 | 1.267.800 | 55,31 | 54,48 | 55,20 | 00:00:00 | | 2004-10-12 | 54,71 | 1.324.500 | 54,87 | 54,30 | 54,64 | 00:00:00 | | 2004-10-13 | 54,59 | 1.520.300 | 54,98 | 54,34 | 54,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
