|
 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 | | 2005-09-26 | 55,09 | 1.203.700 | 55,50 | 54,83 | 54,92 | 00:00:00 | | 2005-09-27 | 55,17 | 1.022.000 | 55,58 | 54,94 | 55,09 | 00:00:00 | | 2005-09-28 | 55,24 | 845.400 | 55,72 | 55,08 | 55,44 | 00:00:00 | | 2005-09-29 | 55,38 | 1.173.100 | 55,43 | 54,80 | 55,24 | 00:00:00 | | 2005-09-30 | 55,54 | 865.800 | 55,63 | 55,00 | 55,30 | 00:00:00 | | 2005-10-03 | 54,58 | 2.624.500 | 55,31 | 54,24 | 55,30 | 00:00:00 | | 2005-10-04 | 53,81 | 4.511.700 | 54,50 | 52,50 | 52,50 | 00:00:00 | | 2005-10-05 | 53,80 | 2.569.600 | 54,61 | 53,69 | 53,81 | 00:00:00 | | 2005-10-06 | 53,60 | 1.667.200 | 53,81 | 52,90 | 53,80 | 00:00:00 | | 2005-10-07 | 53,71 | 1.133.300 | 53,84 | 53,45 | 53,60 | 00:00:00 | | 2005-10-10 | 54,03 | 921.800 | 54,29 | 53,58 | 53,85 | 00:00:00 | | 2005-10-11 | 53,73 | 1.165.100 | 54,20 | 53,62 | 54,03 | 00:00:00 | | 2005-10-12 | 53,56 | 1.130.600 | 54,00 | 53,28 | 53,67 | 00:00:00 | | 2005-10-13 | 53,71 | 784.700 | 53,91 | 53,31 | 53,41 | 00:00:00 | | 2005-10-14 | 54,37 | 1.806.200 | 54,53 | 53,29 | 53,74 | 00:00:00 | | 2005-10-17 | 54,48 | 1.276.900 | 54,63 | 54,10 | 54,32 | 00:00:00 | | 2005-10-18 | 54,30 | 1.077.700 | 54,55 | 54,00 | 54,38 | 00:00:00 | | 2005-10-19 | 54,47 | 1.557.100 | 54,59 | 54,15 | 54,50 | 00:00:00 | | 2005-10-20 | 53,62 | 1.101.400 | 54,72 | 53,47 | 54,51 | 00:00:00 | | 2005-10-21 | 53,66 | 1.034.600 | 54,17 | 53,42 | 53,95 | 00:00:00 | | 2005-10-24 | 54,09 | 674.400 | 54,29 | 53,65 | 53,71 | 00:00:00 | | 2005-10-25 | 54,05 | 1.033.600 | 54,93 | 53,60 | 54,09 | 00:00:00 | | 2005-10-26 | 53,67 | 617.900 | 54,24 | 53,57 | 53,92 | 00:00:00 | | 2005-10-27 | 53,32 | 726.000 | 53,60 | 53,11 | 53,39 | 00:00:00 | | 2005-10-28 | 53,90 | 1.218.100 | 54,00 | 53,42 | 53,42 | 00:00:00 | | 2005-10-31 | 54,12 | 1.116.100 | 54,37 | 53,86 | 54,00 | 00:00:00 | | 2005-11-01 | 53,81 | 921.900 | 54,25 | 53,64 | 54,25 | 00:00:00 | | 2005-11-02 | 54,09 | 965.600 | 54,25 | 53,79 | 53,81 | 00:00:00 | | 2005-11-03 | 54,50 | 1.446.900 | 55,94 | 54,09 | 55,00 | 00:00:00 | | 2005-11-04 | 54,11 | 827.200 | 54,51 | 53,72 | 54,51 | 00:00:00 | | 2005-11-07 | 54,35 | 726.400 | 54,41 | 53,96 | 54,12 | 00:00:00 | | 2005-11-08 | 54,01 | 634.200 | 54,29 | 53,90 | 54,25 | 00:00:00 | | 2005-11-09 | 54,03 | 893.200 | 54,34 | 53,96 | 54,01 | 00:00:00 | | 2005-11-10 | 54,52 | 555.900 | 54,68 | 53,76 | 54,09 | 00:00:00 | | 2005-11-11 | 54,60 | 591.700 | 54,77 | 54,30 | 54,52 | 00:00:00 | | 2005-11-14 | 53,74 | 1.475.600 | 54,89 | 53,42 | 54,45 | 00:00:00 | | 2005-11-15 | 53,77 | 1.226.900 | 54,08 | 53,46 | 53,75 | 00:00:00 | | 2005-11-16 | 53,83 | 683.100 | 54,05 | 53,66 | 53,80 | 00:00:00 | | 2005-11-17 | 54,25 | 788.800 | 54,36 | 53,66 | 53,83 | 00:00:00 | | 2005-11-18 | 54,74 | 751.800 | 54,76 | 54,34 | 54,61 | 00:00:00 | | 2005-11-21 | 54,64 | 828.000 | 54,78 | 54,24 | 54,69 | 00:00:00 | | 2005-11-22 | 54,54 | 722.900 | 54,74 | 54,50 | 54,60 | 00:00:00 | | 2005-11-23 | 53,96 | 1.349.300 | 54,48 | 53,61 | 54,44 | 00:00:00 | | 2005-11-25 | 54,27 | 249.100 | 54,39 | 53,96 | 54,11 | 00:00:00 | | 2005-11-28 | 53,81 | 611.300 | 54,23 | 53,74 | 54,22 | 00:00:00 | | 2005-11-29 | 54,47 | 925.800 | 54,66 | 53,87 | 53,87 | 00:00:00 | | 2005-11-30 | 54,28 | 658.400 | 54,75 | 54,16 | 54,56 | 00:00:00 | | 2005-12-01 | 54,60 | 950.800 | 54,84 | 54,21 | 54,50 | 00:00:00 | | 2005-12-02 | 54,98 | 1.052.600 | 55,18 | 54,05 | 54,20 | 00:00:00 | | 2005-12-05 | 54,58 | 1.021.100 | 55,11 | 54,35 | 54,97 | 00:00:00 | | 2005-12-06 | 54,76 | 976.600 | 54,85 | 54,25 | 54,68 | 00:00:00 | | 2005-12-07 | 54,10 | 898.600 | 54,88 | 53,97 | 54,71 | 00:00:00 | | 2005-12-08 | 54,21 | 814.900 | 54,51 | 53,90 | 54,00 | 00:00:00 | | 2005-12-09 | 54,35 | 545.700 | 54,56 | 54,14 | 54,24 | 00:00:00 | | 2005-12-12 | 54,22 | 992.000 | 54,48 | 53,97 | 54,47 | 00:00:00 | | 2005-12-13 | 55,46 | 1.277.100 | 55,49 | 54,08 | 54,21 | 00:00:00 | | 2005-12-14 | 55,45 | 823.200 | 55,81 | 55,34 | 55,40 | 00:00:00 | | 2005-12-15 | 55,21 | 782.600 | 55,48 | 54,84 | 55,37 | 00:00:00 | | 2005-12-16 | 55,76 | 994.300 | 55,85 | 55,46 | 55,46 | 00:00:00 | | 2005-12-19 | 57,75 | 2.405.000 | 57,96 | 56,02 | 56,35 | 00:00:00 | | 2005-12-20 | 57,10 | 1.644.400 | 57,65 | 56,77 | 57,65 | 00:00:00 | | 2005-12-21 | 57,08 | 946.000 | 57,60 | 56,89 | 57,50 | 00:00:00 | | 2005-12-22 | 57,39 | 795.600 | 57,41 | 57,03 | 57,05 | 00:00:00 | | 2005-12-23 | 56,99 | 681.300 | 57,51 | 56,77 | 57,20 | 00:00:00 | | 2005-12-27 | 56,62 | 909.100 | 57,55 | 56,55 | 57,11 | 00:00:00 | | 2005-12-28 | 57,13 | 540.500 | 57,47 | 56,70 | 56,72 | 00:00:00 | | 2005-12-29 | 57,35 | 732.600 | 57,67 | 57,27 | 57,43 | 00:00:00 | | 2005-12-30 | 56,89 | 646.000 | 57,35 | 56,89 | 57,35 | 00:00:00 | | 2006-01-03 | 57,15 | 740.500 | 57,46 | 56,38 | 57,19 | 00:00:00 | | 2006-01-04 | 57,53 | 797.700 | 57,65 | 57,13 | 57,22 | 00:00:00 | | 2006-01-05 | 57,81 | 985.100 | 58,02 | 57,49 | 57,91 | 00:00:00 | | 2006-01-06 | 58,72 | 1.413.900 | 58,78 | 58,18 | 58,25 | 00:00:00 | | 2006-01-09 | 59,16 | 1.088.500 | 59,29 | 58,75 | 58,75 | 00:00:00 | | 2006-01-10 | 59,05 | 973.200 | 59,40 | 58,90 | 59,18 | 00:00:00 | | 2006-01-11 | 59,09 | 862.800 | 59,37 | 58,87 | 59,15 | 00:00:00 | | 2006-01-12 | 58,28 | 1.377.900 | 58,81 | 57,94 | 58,80 | 00:00:00 | | 2006-01-13 | 58,69 | 559.200 | 58,96 | 58,32 | 58,47 | 00:00:00 | | 2006-01-17 | 58,35 | 690.900 | 58,70 | 58,20 | 58,70 | 00:00:00 | | 2006-01-18 | 58,42 | 784.000 | 58,93 | 58,34 | 58,38 | 00:00:00 | | 2006-01-19 | 58,98 | 677.800 | 59,03 | 58,45 | 58,67 | 00:00:00 | | 2006-01-20 | 58,00 | 1.061.800 | 58,98 | 57,84 | 58,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
