|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 37,50 | 2.881.600 | 40,00 | 36,63 | 39,75 | 00:00:00 | | 2000-12-14 | 34,00 | 5.589.400 | 37,88 | 32,50 | 37,50 | 00:00:00 | | 2000-12-15 | 30,06 | 9.330.300 | 34,38 | 28,37 | 28,50 | 00:00:00 | | 2000-12-18 | 31,44 | 2.616.700 | 31,62 | 29,81 | 30,87 | 00:00:00 | | 2000-12-19 | 31,50 | 2.151.400 | 31,69 | 29,50 | 29,50 | 00:00:00 | | 2000-12-20 | 31,06 | 1.770.500 | 31,75 | 30,62 | 31,25 | 00:00:00 | | 2000-12-21 | 32,13 | 1.485.900 | 32,56 | 31,06 | 31,12 | 00:00:00 | | 2000-12-22 | 31,81 | 1.542.700 | 32,38 | 31,19 | 32,25 | 00:00:00 | | 2000-12-26 | 31,50 | 1.373.300 | 31,94 | 31,06 | 31,69 | 00:00:00 | | 2000-12-27 | 32,31 | 1.283.900 | 32,69 | 31,50 | 31,50 | 00:00:00 | | 2000-12-28 | 33,44 | 1.325.200 | 33,56 | 31,87 | 32,00 | 00:00:00 | | 2000-12-29 | 35,50 | 2.016.100 | 35,75 | 34,00 | 34,44 | 00:00:00 | | 2001-01-02 | 34,44 | 1.148.400 | 35,38 | 34,38 | 35,38 | 00:00:00 | | 2001-01-03 | 33,50 | 1.589.800 | 35,38 | 33,31 | 35,00 | 00:00:00 | | 2001-01-04 | 32,00 | 2.928.800 | 33,94 | 31,44 | 33,50 | 00:00:00 | | 2001-01-05 | 32,25 | 1.124.500 | 33,50 | 32,19 | 32,75 | 00:00:00 | | 2001-01-08 | 33,19 | 1.041.600 | 33,75 | 32,56 | 32,56 | 00:00:00 | | 2001-01-09 | 33,25 | 815.200 | 33,31 | 32,31 | 32,94 | 00:00:00 | | 2001-01-10 | 34,00 | 2.114.700 | 34,31 | 33,38 | 33,63 | 00:00:00 | | 2001-01-11 | 32,69 | 1.539.200 | 33,94 | 32,50 | 33,81 | 00:00:00 | | 2001-01-12 | 33,50 | 1.623.600 | 33,69 | 32,69 | 32,69 | 00:00:00 | | 2001-01-16 | 33,06 | 1.133.600 | 33,75 | 32,63 | 33,50 | 00:00:00 | | 2001-01-17 | 32,94 | 1.475.900 | 33,38 | 32,81 | 33,06 | 00:00:00 | | 2001-01-18 | 33,31 | 943.000 | 33,81 | 32,94 | 32,94 | 00:00:00 | | 2001-01-19 | 33,50 | 2.510.500 | 33,75 | 33,44 | 33,50 | 00:00:00 | | 2001-01-22 | 33,88 | 1.500.500 | 34,00 | 33,50 | 33,50 | 00:00:00 | | 2001-01-23 | 33,75 | 1.293.100 | 34,50 | 33,63 | 33,88 | 00:00:00 | | 2001-01-24 | 33,13 | 1.255.200 | 33,44 | 32,75 | 33,25 | 00:00:00 | | 2001-01-25 | 33,38 | 1.631.900 | 33,69 | 32,38 | 33,19 | 00:00:00 | | 2001-01-26 | 32,81 | 1.452.300 | 33,38 | 32,56 | 33,38 | 00:00:00 | | 2001-01-29 | 32,81 | 1.007.100 | 33,14 | 32,26 | 32,75 | 00:00:00 | | 2001-01-30 | 33,15 | 1.080.600 | 33,74 | 32,30 | 32,71 | 00:00:00 | | 2001-01-31 | 33,75 | 1.748.100 | 33,96 | 33,30 | 33,60 | 00:00:00 | | 2001-02-01 | 35,75 | 4.577.300 | 36,45 | 33,75 | 33,75 | 00:00:00 | | 2001-02-02 | 34,77 | 1.961.400 | 36,13 | 34,60 | 36,00 | 00:00:00 | | 2001-02-05 | 35,19 | 1.255.100 | 35,38 | 34,75 | 35,15 | 00:00:00 | | 2001-02-06 | 35,30 | 1.218.900 | 35,75 | 34,80 | 34,80 | 00:00:00 | | 2001-02-07 | 36,45 | 1.217.700 | 36,55 | 35,00 | 35,80 | 00:00:00 | | 2001-02-08 | 37,06 | 1.045.800 | 37,40 | 36,40 | 36,70 | 00:00:00 | | 2001-02-09 | 36,20 | 1.152.100 | 37,05 | 36,05 | 36,71 | 00:00:00 | | 2001-02-12 | 36,27 | 884.900 | 36,50 | 35,68 | 36,40 | 00:00:00 | | 2001-02-13 | 36,29 | 801.300 | 36,77 | 35,63 | 36,26 | 00:00:00 | | 2001-02-14 | 36,21 | 1.352.000 | 36,58 | 36,04 | 36,39 | 00:00:00 | | 2001-02-15 | 36,62 | 1.128.100 | 36,65 | 36,21 | 36,21 | 00:00:00 | | 2001-02-16 | 36,61 | 1.384.000 | 37,05 | 36,25 | 36,75 | 00:00:00 | | 2001-02-20 | 36,68 | 770.800 | 37,15 | 36,19 | 36,25 | 00:00:00 | | 2001-02-21 | 36,61 | 719.800 | 36,99 | 36,50 | 36,78 | 00:00:00 | | 2001-02-22 | 35,86 | 1.474.200 | 36,67 | 35,55 | 36,36 | 00:00:00 | | 2001-02-23 | 35,69 | 780.700 | 35,97 | 35,36 | 35,81 | 00:00:00 | | 2001-02-26 | 35,89 | 742.800 | 36,00 | 35,30 | 35,60 | 00:00:00 | | 2001-02-27 | 36,17 | 831.900 | 36,85 | 35,50 | 36,10 | 00:00:00 | | 2001-02-28 | 35,96 | 986.500 | 36,65 | 35,50 | 36,65 | 00:00:00 | | 2001-03-01 | 35,03 | 1.211.500 | 35,95 | 34,97 | 35,90 | 00:00:00 | | 2001-03-02 | 35,16 | 1.639.000 | 35,32 | 34,85 | 34,85 | 00:00:00 | | 2001-03-05 | 34,80 | 1.678.200 | 35,08 | 34,65 | 34,75 | 00:00:00 | | 2001-03-06 | 34,70 | 955.400 | 35,00 | 34,50 | 34,55 | 00:00:00 | | 2001-03-07 | 34,68 | 2.043.800 | 34,69 | 34,25 | 34,65 | 00:00:00 | | 2001-03-08 | 35,12 | 873.000 | 35,19 | 34,41 | 34,68 | 00:00:00 | | 2001-03-09 | 33,33 | 2.273.900 | 34,50 | 33,32 | 33,75 | 00:00:00 | | 2001-03-12 | 32,02 | 2.266.900 | 33,30 | 31,00 | 33,30 | 00:00:00 | | 2001-03-13 | 31,49 | 1.880.900 | 32,30 | 31,19 | 32,02 | 00:00:00 | | 2001-03-14 | 33,03 | 3.020.500 | 33,13 | 31,50 | 31,50 | 00:00:00 | | 2001-03-15 | 32,44 | 1.692.800 | 33,75 | 32,24 | 33,75 | 00:00:00 | | 2001-03-16 | 32,31 | 2.206.900 | 32,31 | 31,82 | 32,00 | 00:00:00 | | 2001-03-19 | 32,35 | 898.800 | 32,80 | 32,04 | 32,20 | 00:00:00 | | 2001-03-20 | 32,00 | 1.091.800 | 33,04 | 31,99 | 32,35 | 00:00:00 | | 2001-03-21 | 31,92 | 1.049.500 | 32,10 | 31,86 | 31,99 | 00:00:00 | | 2001-03-22 | 31,55 | 1.190.500 | 31,91 | 30,67 | 31,90 | 00:00:00 | | 2001-03-23 | 31,08 | 1.137.300 | 31,20 | 30,51 | 31,05 | 00:00:00 | | 2001-03-26 | 31,10 | 980.500 | 31,16 | 30,15 | 30,95 | 00:00:00 | | 2001-03-27 | 32,14 | 1.202.700 | 33,30 | 31,15 | 31,20 | 00:00:00 | | 2001-03-28 | 31,51 | 633.900 | 31,95 | 31,06 | 31,50 | 00:00:00 | | 2001-03-29 | 31,27 | 449.400 | 31,60 | 30,85 | 31,55 | 00:00:00 | | 2001-03-30 | 31,45 | 761.300 | 31,70 | 30,58 | 31,59 | 00:00:00 | | 2001-04-02 | 31,48 | 740.500 | 32,43 | 30,76 | 31,50 | 00:00:00 | | 2001-04-03 | 30,75 | 781.100 | 31,18 | 30,19 | 31,00 | 00:00:00 | | 2001-04-04 | 31,40 | 1.200.800 | 31,67 | 30,13 | 30,65 | 00:00:00 | | 2001-04-05 | 31,69 | 921.600 | 31,94 | 31,02 | 31,30 | 00:00:00 | | 2001-04-06 | 31,12 | 531.800 | 31,96 | 30,40 | 31,69 | 00:00:00 | | 2001-04-09 | 30,91 | 545.100 | 31,62 | 30,70 | 31,62 | 00:00:00 | | 2001-04-10 | 31,12 | 683.400 | 31,50 | 30,56 | 30,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
