|
 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 | | 2000-08-21 | 36,44 | 704.400 | 36,75 | 36,00 | 36,38 | 00:00:00 | | 2000-08-22 | 36,00 | 772.300 | 36,94 | 36,00 | 36,88 | 00:00:00 | | 2000-08-23 | 35,75 | 708.600 | 37,00 | 35,06 | 36,13 | 00:00:00 | | 2000-08-24 | 36,00 | 694.200 | 36,56 | 35,50 | 36,19 | 00:00:00 | | 2000-08-25 | 36,19 | 592.800 | 36,38 | 35,56 | 36,38 | 00:00:00 | | 2000-08-28 | 36,81 | 1.038.900 | 37,63 | 36,31 | 36,38 | 00:00:00 | | 2000-08-29 | 37,00 | 639.400 | 37,38 | 36,75 | 36,81 | 00:00:00 | | 2000-08-30 | 37,00 | 747.300 | 37,50 | 36,88 | 37,00 | 00:00:00 | | 2000-08-31 | 36,19 | 960.000 | 37,00 | 36,19 | 36,81 | 00:00:00 | | 2000-09-01 | 35,81 | 724.100 | 36,56 | 35,00 | 36,19 | 00:00:00 | | 2000-09-05 | 35,75 | 728.100 | 36,50 | 35,56 | 35,56 | 00:00:00 | | 2000-09-06 | 36,94 | 720.200 | 37,25 | 35,75 | 35,75 | 00:00:00 | | 2000-09-07 | 36,88 | 718.900 | 37,69 | 36,88 | 37,44 | 00:00:00 | | 2000-09-08 | 36,44 | 687.800 | 37,00 | 36,00 | 36,88 | 00:00:00 | | 2000-09-11 | 36,88 | 1.294.200 | 37,50 | 36,22 | 36,25 | 00:00:00 | | 2000-09-12 | 37,75 | 1.111.600 | 37,94 | 37,06 | 37,81 | 00:00:00 | | 2000-09-13 | 37,63 | 852.000 | 37,94 | 37,25 | 37,88 | 00:00:00 | | 2000-09-14 | 36,25 | 2.160.900 | 36,88 | 35,06 | 36,81 | 00:00:00 | | 2000-09-15 | 35,81 | 1.922.800 | 36,81 | 35,63 | 36,00 | 00:00:00 | | 2000-09-18 | 35,00 | 1.044.700 | 35,81 | 34,50 | 35,81 | 00:00:00 | | 2000-09-19 | 36,38 | 1.602.500 | 37,13 | 36,00 | 36,75 | 00:00:00 | | 2000-09-20 | 36,00 | 1.205.900 | 36,69 | 35,56 | 36,69 | 00:00:00 | | 2000-09-21 | 36,56 | 1.215.500 | 36,88 | 35,69 | 36,25 | 00:00:00 | | 2000-09-22 | 38,00 | 1.471.700 | 38,19 | 36,50 | 36,56 | 00:00:00 | | 2000-09-25 | 36,19 | 1.001.400 | 37,63 | 35,94 | 37,63 | 00:00:00 | | 2000-09-26 | 36,44 | 1.602.800 | 37,44 | 36,13 | 36,88 | 00:00:00 | | 2000-09-27 | 36,75 | 1.434.700 | 37,44 | 35,63 | 36,50 | 00:00:00 | | 2000-09-28 | 39,56 | 1.425.900 | 39,69 | 36,88 | 37,00 | 00:00:00 | | 2000-09-29 | 39,56 | 1.031.600 | 40,38 | 38,75 | 39,38 | 00:00:00 | | 2000-10-02 | 40,13 | 650.800 | 40,13 | 38,81 | 39,13 | 00:00:00 | | 2000-10-03 | 39,81 | 712.300 | 40,81 | 39,19 | 39,31 | 00:00:00 | | 2000-10-04 | 39,44 | 704.200 | 40,88 | 39,25 | 39,75 | 00:00:00 | | 2000-10-05 | 42,19 | 1.760.200 | 43,63 | 40,88 | 41,06 | 00:00:00 | | 2000-10-06 | 42,00 | 1.354.100 | 44,44 | 41,69 | 42,44 | 00:00:00 | | 2000-10-09 | 42,19 | 563.400 | 43,06 | 41,56 | 41,94 | 00:00:00 | | 2000-10-10 | 41,75 | 561.600 | 42,75 | 41,69 | 42,50 | 00:00:00 | | 2000-10-11 | 40,81 | 1.110.500 | 42,50 | 40,81 | 41,63 | 00:00:00 | | 2000-10-12 | 40,13 | 877.000 | 41,00 | 39,31 | 41,00 | 00:00:00 | | 2000-10-13 | 40,25 | 704.200 | 41,06 | 39,94 | 40,38 | 00:00:00 | | 2000-10-16 | 40,44 | 733.400 | 40,63 | 39,31 | 40,06 | 00:00:00 | | 2000-10-17 | 40,50 | 939.700 | 41,19 | 39,88 | 40,31 | 00:00:00 | | 2000-10-18 | 40,88 | 732.700 | 41,44 | 39,50 | 40,19 | 00:00:00 | | 2000-10-19 | 40,00 | 720.600 | 40,63 | 39,75 | 40,38 | 00:00:00 | | 2000-10-20 | 39,69 | 763.600 | 40,00 | 39,25 | 39,25 | 00:00:00 | | 2000-10-23 | 39,38 | 477.800 | 40,00 | 39,38 | 39,69 | 00:00:00 | | 2000-10-24 | 41,13 | 1.190.500 | 41,44 | 39,56 | 39,63 | 00:00:00 | | 2000-10-25 | 43,19 | 2.160.200 | 44,63 | 41,81 | 41,94 | 00:00:00 | | 2000-10-26 | 42,50 | 1.790.800 | 44,44 | 41,94 | 43,81 | 00:00:00 | | 2000-10-27 | 42,75 | 863.300 | 43,63 | 41,56 | 42,13 | 00:00:00 | | 2000-10-30 | 44,44 | 1.134.100 | 44,63 | 42,75 | 43,00 | 00:00:00 | | 2000-10-31 | 44,63 | 1.222.300 | 44,75 | 42,00 | 44,00 | 00:00:00 | | 2000-11-01 | 44,94 | 1.384.400 | 44,94 | 43,81 | 44,69 | 00:00:00 | | 2000-11-02 | 44,75 | 996.600 | 45,63 | 43,50 | 44,94 | 00:00:00 | | 2000-11-03 | 44,44 | 427.300 | 44,94 | 44,06 | 44,94 | 00:00:00 | | 2000-11-06 | 44,38 | 533.000 | 44,94 | 44,06 | 44,44 | 00:00:00 | | 2000-11-07 | 44,75 | 461.400 | 44,88 | 44,19 | 44,19 | 00:00:00 | | 2000-11-08 | 45,25 | 445.000 | 45,69 | 44,63 | 44,94 | 00:00:00 | | 2000-11-09 | 46,25 | 710.200 | 46,44 | 44,69 | 45,25 | 00:00:00 | | 2000-11-10 | 46,00 | 727.000 | 46,69 | 45,63 | 46,00 | 00:00:00 | | 2000-11-13 | 45,50 | 634.700 | 46,69 | 44,75 | 45,75 | 00:00:00 | | 2000-11-14 | 45,56 | 494.100 | 46,25 | 44,19 | 45,25 | 00:00:00 | | 2000-11-15 | 46,31 | 662.500 | 46,56 | 44,63 | 45,63 | 00:00:00 | | 2000-11-16 | 45,38 | 610.200 | 46,31 | 44,88 | 45,69 | 00:00:00 | | 2000-11-17 | 46,06 | 403.300 | 46,38 | 45,63 | 45,63 | 00:00:00 | | 2000-11-20 | 46,75 | 732.200 | 47,63 | 46,13 | 46,44 | 00:00:00 | | 2000-11-21 | 47,06 | 554.800 | 47,13 | 45,88 | 47,00 | 00:00:00 | | 2000-11-22 | 47,94 | 712.000 | 48,63 | 47,13 | 47,19 | 00:00:00 | | 2000-11-24 | 47,00 | 203.600 | 47,94 | 46,69 | 47,94 | 00:00:00 | | 2000-11-27 | 45,81 | 640.600 | 46,31 | 45,25 | 46,13 | 00:00:00 | | 2000-11-28 | 45,44 | 680.500 | 45,56 | 44,63 | 45,13 | 00:00:00 | | 2000-11-29 | 44,81 | 1.041.100 | 45,50 | 44,56 | 45,44 | 00:00:00 | | 2000-11-30 | 44,69 | 820.800 | 45,06 | 44,38 | 44,81 | 00:00:00 | | 2000-12-01 | 43,69 | 1.051.600 | 45,13 | 43,31 | 44,69 | 00:00:00 | | 2000-12-04 | 43,25 | 1.177.700 | 43,94 | 42,63 | 43,00 | 00:00:00 | | 2000-12-05 | 40,88 | 1.801.900 | 43,25 | 40,00 | 43,25 | 00:00:00 | | 2000-12-06 | 38,81 | 1.343.300 | 40,63 | 38,75 | 40,19 | 00:00:00 | | 2000-12-07 | 41,00 | 1.076.400 | 41,75 | 39,13 | 39,38 | 00:00:00 | | 2000-12-08 | 41,13 | 810.200 | 41,88 | 39,94 | 41,00 | 00:00:00 | | 2000-12-11 | 39,94 | 984.800 | 40,25 | 39,19 | 40,19 | 00:00:00 | | 2000-12-12 | 39,50 | 1.365.000 | 40,94 | 39,50 | 40,00 | 00:00:00 | | 2000-12-13 | 37,50 | 2.881.600 | 40,00 | 36,63 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
