|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-16 | 121,92 | 813.000 | 121,98 | 120,42 | 120,81 | 00:00:00 | | 2015-10-19 | 121,72 | 824.100 | 122,14 | 120,87 | 121,91 | 00:00:00 | | 2015-10-27 | 121,89 | 732.200 | 122,36 | 121,62 | 121,88 | 00:00:00 | | 2015-10-28 | 122,63 | 836.900 | 123,03 | 121,49 | 122,31 | 00:00:00 | | 2015-10-29 | 122,72 | 724.300 | 122,83 | 121,50 | 122,36 | 00:00:00 | | 2015-10-30 | 121,94 | 1.902.100 | 123,15 | 121,73 | 122,72 | 00:00:00 | | 2015-11-02 | 125,70 | 1.944.500 | 127,25 | 123,41 | 124,96 | 00:00:00 | | 2015-11-03 | 124,63 | 1.004.300 | 125,67 | 124,34 | 125,25 | 00:00:00 | | 2015-11-04 | 124,20 | 1.076.000 | 124,78 | 123,70 | 124,55 | 00:00:00 | | 2015-11-05 | 124,22 | 1.220.800 | 124,44 | 123,06 | 123,92 | 00:00:00 | | 2015-11-06 | 122,28 | 843.400 | 123,73 | 121,37 | 123,62 | 00:00:00 | | 2015-11-09 | 121,88 | 973.800 | 122,09 | 120,66 | 121,95 | 00:00:00 | | 2015-11-10 | 122,28 | 900.800 | 122,63 | 121,38 | 121,57 | 00:00:00 | | 2015-11-11 | 123,42 | 743.300 | 124,40 | 122,71 | 122,71 | 00:00:00 | | 2015-11-12 | 121,83 | 824.200 | 123,52 | 121,80 | 122,96 | 00:00:00 | | 2015-11-13 | 120,74 | 952.800 | 122,43 | 120,16 | 121,76 | 00:00:00 | | 2015-11-17 | 121,78 | 519.700 | 122,54 | 121,34 | 121,93 | 00:00:00 | | 2015-11-20 | 123,85 | 629.100 | 125,13 | 123,75 | 124,98 | 00:00:00 | | 2015-11-23 | 125,36 | 527.000 | 125,50 | 123,90 | 123,93 | 00:00:00 | | 2015-12-01 | 126,64 | 987.400 | 126,88 | 124,94 | 125,09 | 00:00:00 | | 2015-12-02 | 126,35 | 771.500 | 127,51 | 125,97 | 126,63 | 00:00:00 | | 2015-12-07 | 129,33 | 769.100 | 129,52 | 128,37 | 128,70 | 00:00:00 | | 2015-12-08 | 129,72 | 1.048.400 | 129,97 | 128,49 | 128,93 | 00:00:00 | | 2015-12-09 | 127,73 | 1.267.000 | 130,31 | 127,32 | 129,81 | 00:00:00 | | 2015-12-29 | 129,01 | 776.800 | 129,15 | 128,45 | 128,70 | 00:00:00 | | 2015-12-30 | 128,20 | 595.500 | 129,25 | 128,09 | 129,25 | 00:00:00 | | 2016-01-04 | 125,28 | 1.529.800 | 125,62 | 123,79 | 125,35 | 00:00:00 | | 2016-01-05 | 127,09 | 1.571.400 | 127,54 | 125,35 | 125,52 | 00:00:00 | | 2016-01-06 | 127,03 | 1.352.900 | 127,54 | 125,66 | 125,66 | 00:00:00 | | 2016-01-19 | 127,64 | 788.100 | 129,14 | 126,94 | 127,57 | 00:00:00 | | 2016-01-21 | 125,89 | 1.286.600 | 126,38 | 124,25 | 125,37 | 00:00:00 | | 2016-01-22 | 127,59 | 821.400 | 127,98 | 125,78 | 126,86 | 00:00:00 | | 2016-02-01 | 131,81 | 1.319.500 | 132,19 | 128,93 | 129,15 | 00:00:00 | | 2016-02-04 | 124,71 | 2.510.100 | 131,59 | 124,21 | 131,56 | 00:00:00 | | 2016-02-05 | 124,38 | 1.730.200 | 125,81 | 122,40 | 124,95 | 00:00:00 | | 2016-02-10 | 127,91 | 1.676.000 | 130,93 | 127,41 | 129,09 | 00:00:00 | | 2016-02-11 | 126,98 | 2.276.400 | 127,94 | 125,08 | 127,15 | 00:00:00 | | 2016-02-16 | 128,12 | 1.012.600 | 128,46 | 126,68 | 127,82 | 00:00:00 | | 2016-02-22 | 128,31 | 895.100 | 129,53 | 127,81 | 128,97 | 00:00:00 | | 2016-02-29 | 126,42 | 1.037.100 | 128,20 | 126,42 | 127,65 | 00:00:00 | | 2016-03-01 | 125,47 | 1.644.900 | 127,17 | 124,77 | 126,57 | 00:00:00 | | 2016-03-02 | 126,06 | 1.304.300 | 126,20 | 124,15 | 125,20 | 00:00:00 | | 2016-03-07 | 123,46 | 1.286.900 | 125,50 | 123,00 | 125,40 | 00:00:00 | | 2016-03-14 | 125,94 | 946.900 | 126,95 | 125,57 | 126,45 | 00:00:00 | | 2016-03-15 | 126,70 | 782.900 | 127,09 | 125,30 | 125,51 | 00:00:00 | | 2016-03-16 | 127,40 | 1.113.800 | 128,17 | 125,64 | 125,86 | 00:00:00 | | 2016-03-17 | 127,58 | 838.900 | 128,19 | 126,94 | 127,19 | 00:00:00 | | 2016-03-18 | 127,41 | 3.722.500 | 128,20 | 126,33 | 127,60 | 00:00:00 | | 2016-03-22 | 126,32 | 830.000 | 127,94 | 126,00 | 127,45 | 00:00:00 | | 2016-03-23 | 127,08 | 814.400 | 127,88 | 126,32 | 126,40 | 00:00:00 | | 2016-03-31 | 126,06 | 1.570.200 | 128,23 | 125,79 | 127,71 | 00:00:00 | | 2016-04-01 | 127,38 | 1.196.500 | 127,50 | 124,28 | 124,75 | 00:00:00 | | 2016-04-07 | 128,66 | 843.900 | 129,07 | 128,17 | 129,05 | 00:00:00 | | 2016-04-08 | 128,53 | 737.500 | 129,50 | 127,87 | 129,00 | 00:00:00 | | 2016-04-11 | 128,16 | 745.900 | 129,21 | 128,00 | 128,60 | 00:00:00 | | 2016-04-12 | 128,17 | 656.400 | 128,42 | 127,31 | 128,09 | 00:00:00 | | 2016-04-13 | 126,14 | 1.591.500 | 128,63 | 125,50 | 128,44 | 00:00:00 | | 2016-04-18 | 126,50 | 786.900 | 126,62 | 125,03 | 125,58 | 00:00:00 | | 2016-04-19 | 126,56 | 674.900 | 126,92 | 126,00 | 126,57 | 00:00:00 | | 2016-04-22 | 122,45 | 1.402.800 | 122,51 | 119,23 | 120,65 | 00:00:00 | | 2016-04-26 | 123,76 | 1.278.000 | 124,80 | 123,64 | 123,64 | 00:00:00 | | 2016-04-27 | 124,78 | 1.006.800 | 125,13 | 123,31 | 124,04 | 00:00:00 | | 2016-04-28 | 124,77 | 788.600 | 125,39 | 124,18 | 124,22 | 00:00:00 | | 2016-04-29 | 125,23 | 1.282.100 | 125,34 | 124,06 | 124,36 | 00:00:00 | | 2016-05-02 | 126,96 | 1.636.700 | 127,01 | 124,85 | 125,25 | 00:00:00 | | 2016-05-05 | 128,94 | 1.202.400 | 130,55 | 128,35 | 129,53 | 00:00:00 | | 2016-05-06 | 130,46 | 976.900 | 130,65 | 128,65 | 129,12 | 00:00:00 | | 2016-05-10 | 132,84 | 816.900 | 132,86 | 131,53 | 131,93 | 00:00:00 | | 2016-05-11 | 132,19 | 1.025.700 | 132,96 | 131,17 | 132,84 | 00:00:00 | | 2016-05-17 | 129,43 | 1.427.400 | 132,91 | 129,06 | 131,98 | 00:00:00 | | 2016-05-18 | 128,14 | 1.323.600 | 129,71 | 127,18 | 129,47 | 00:00:00 | | 2016-05-19 | 129,98 | 1.272.700 | 130,38 | 127,50 | 127,93 | 00:00:00 | | 2016-05-31 | 128,54 | 1.140.200 | 130,11 | 127,90 | 130,00 | 00:00:00 | | 2016-06-13 | 131,18 | 757.700 | 132,48 | 131,09 | 131,55 | 00:00:00 | | 2016-06-14 | 132,79 | 1.019.800 | 133,00 | 130,00 | 130,82 | 00:00:00 | | 2016-06-15 | 132,15 | 679.900 | 133,05 | 131,82 | 132,80 | 00:00:00 | | 2016-06-16 | 133,11 | 715.000 | 133,38 | 131,91 | 132,00 | 00:00:00 | | 2016-06-17 | 132,37 | 1.337.000 | 132,89 | 131,13 | 132,89 | 00:00:00 | | 2016-06-23 | 134,23 | 462.900 | 134,49 | 133,64 | 134,47 | 00:00:00 | | 2016-06-24 | 134,88 | 2.099.800 | 136,49 | 132,00 | 132,55 | 00:00:00 | | 2016-06-27 | 137,03 | 2.387.500 | 137,62 | 134,58 | 134,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
