|
 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 | | 2017-12-04 | 142,99 | 1.514.177 | 143,18 | 139,38 | 140,00 | 00:00:00 | | 2017-12-05 | 144,66 | 1.202.007 | 144,73 | 142,07 | 143,41 | 00:00:00 | | 2017-12-06 | 145,05 | 835.962 | 145,32 | 144,01 | 144,33 | 00:00:00 | | 2017-12-07 | 144,24 | 1.027.143 | 145,19 | 143,19 | 144,77 | 00:00:00 | | 2017-12-08 | 145,23 | 692.217 | 145,26 | 143,16 | 144,11 | 00:00:00 | | 2017-12-11 | 145,05 | 736.526 | 145,09 | 143,26 | 144,99 | 00:00:00 | | 2017-12-12 | 145,15 | 813.208 | 145,69 | 144,12 | 145,25 | 00:00:00 | | 2017-12-13 | 146,61 | 847.649 | 147,38 | 145,17 | 145,32 | 00:00:00 | | 2017-12-14 | 146,26 | 755.466 | 146,91 | 145,89 | 146,37 | 00:00:00 | | 2017-12-15 | 147,63 | 1.061.788 | 148,23 | 146,87 | 147,57 | 00:00:00 | | 2017-12-18 | 148,10 | 565.020 | 149,21 | 147,06 | 148,79 | 00:00:00 | | 2017-12-19 | 148,05 | 668.532 | 149,33 | 147,90 | 148,29 | 00:00:00 | | 2017-12-20 | 148,39 | 610.010 | 149,09 | 147,52 | 148,66 | 00:00:00 | | 2017-12-21 | 148,78 | 716.254 | 149,63 | 148,40 | 149,03 | 00:00:00 | | 2017-12-22 | 149,52 | 405.445 | 149,90 | 149,06 | 149,40 | 00:00:00 | | 2017-12-26 | 149,69 | 342.792 | 150,40 | 149,30 | 149,55 | 00:00:00 | | 2017-12-27 | 149,29 | 372.428 | 150,33 | 149,14 | 150,00 | 00:00:00 | | 2017-12-28 | 149,00 | 455.426 | 149,61 | 148,46 | 149,09 | 00:00:00 | | 2017-12-29 | 148,74 | 428.894 | 149,68 | 148,64 | 148,64 | 00:00:00 | | 2018-01-02 | 144,99 | 862.141 | 148,88 | 144,86 | 148,79 | 00:00:00 | | 2018-01-03 | 143,43 | 1.033.277 | 145,60 | 143,14 | 145,60 | 00:00:00 | | 2018-01-04 | 145,69 | 765.872 | 146,92 | 144,01 | 144,75 | 00:00:00 | | 2018-01-05 | 145,73 | 627.261 | 145,94 | 144,81 | 145,76 | 00:00:00 | | 2018-01-08 | 146,44 | 646.918 | 146,48 | 145,01 | 145,20 | 00:00:00 | | 2018-01-09 | 146,16 | 540.103 | 146,78 | 145,71 | 146,50 | 00:00:00 | | 2018-01-10 | 144,43 | 726.772 | 145,61 | 142,17 | 145,45 | 00:00:00 | | 2018-01-11 | 141,99 | 1.192.244 | 144,58 | 141,85 | 144,10 | 00:00:00 | | 2018-01-12 | 140,96 | 1.101.281 | 142,00 | 140,25 | 141,97 | 00:00:00 | | 2018-01-16 | 142,41 | 867.382 | 143,41 | 141,18 | 141,45 | 00:00:00 | | 2018-01-17 | 144,32 | 859.309 | 145,17 | 142,43 | 142,96 | 00:00:00 | | 2018-01-18 | 143,14 | 570.428 | 144,43 | 142,53 | 144,38 | 00:00:00 | | 2018-01-19 | 143,86 | 788.179 | 144,84 | 143,25 | 143,64 | 00:00:00 | | 2018-01-22 | 144,48 | 733.750 | 144,56 | 142,82 | 143,77 | 00:00:00 | | 2018-01-23 | 143,52 | 723.073 | 144,15 | 142,56 | 143,66 | 00:00:00 | | 2018-01-24 | 142,25 | 712.543 | 144,00 | 141,42 | 143,56 | 00:00:00 | | 2018-01-25 | 146,13 | 1.243.863 | 146,17 | 141,62 | 142,32 | 00:00:00 | | 2018-01-26 | 142,64 | 1.212.526 | 145,28 | 142,37 | 145,00 | 00:00:00 | | 2018-01-29 | 140,96 | 1.196.390 | 142,93 | 139,73 | 142,40 | 00:00:00 | | 2018-01-30 | 141,76 | 1.021.017 | 142,56 | 140,51 | 141,00 | 00:00:00 | | 2018-01-31 | 141,69 | 1.767.209 | 143,38 | 140,94 | 141,93 | 00:00:00 | | 2018-02-01 | 140,33 | 1.657.608 | 142,68 | 140,33 | 141,58 | 00:00:00 | | 2018-02-02 | 130,91 | 3.504.671 | 135,25 | 130,77 | 134,92 | 00:00:00 | | 2018-02-05 | 127,00 | 2.415.294 | 131,67 | 126,86 | 130,20 | 00:00:00 | | 2018-02-06 | 130,63 | 2.727.910 | 131,13 | 125,00 | 125,62 | 00:00:00 | | 2018-02-07 | 127,82 | 1.840.277 | 130,90 | 127,67 | 130,81 | 00:00:00 | | 2018-02-08 | 127,76 | 1.803.992 | 129,61 | 126,10 | 127,38 | 00:00:00 | | 2018-02-09 | 128,80 | 1.707.454 | 129,57 | 124,98 | 128,57 | 00:00:00 | | 2018-02-12 | 127,95 | 1.158.835 | 130,42 | 127,00 | 128,83 | 00:00:00 | | 2018-02-13 | 128,53 | 1.108.147 | 128,82 | 127,01 | 127,43 | 00:00:00 | | 2018-02-14 | 128,80 | 1.018.113 | 129,57 | 127,09 | 128,31 | 00:00:00 | | 2018-02-15 | 131,03 | 844.763 | 131,06 | 127,90 | 129,27 | 00:00:00 | | 2018-02-16 | 131,70 | 1.036.921 | 132,83 | 130,20 | 130,63 | 00:00:00 | | 2018-02-20 | 128,78 | 1.021.070 | 131,43 | 128,43 | 131,24 | 00:00:00 | | 2018-02-21 | 126,29 | 934.458 | 129,83 | 126,22 | 128,85 | 00:00:00 | | 2018-02-22 | 127,30 | 859.865 | 127,91 | 126,41 | 126,55 | 00:00:00 | | 2018-02-23 | 129,43 | 868.916 | 129,43 | 127,02 | 127,95 | 00:00:00 | | 2018-02-26 | 131,52 | 983.139 | 131,58 | 129,60 | 129,91 | 00:00:00 | | 2018-02-27 | 130,19 | 1.119.923 | 132,64 | 129,78 | 131,43 | 00:00:00 | | 2018-02-28 | 129,08 | 1.375.457 | 131,00 | 128,82 | 130,84 | 00:00:00 | | 2018-03-01 | 129,77 | 1.372.159 | 131,71 | 128,93 | 129,08 | 00:00:00 | | 2018-03-02 | 130,94 | 810.517 | 131,14 | 128,94 | 129,02 | 00:00:00 | | 2018-03-05 | 132,93 | 1.049.537 | 133,15 | 130,47 | 130,95 | 00:00:00 | | 2018-03-06 | 132,33 | 696.362 | 132,90 | 130,70 | 132,86 | 00:00:00 | | 2018-03-07 | 130,55 | 834.318 | 132,27 | 130,10 | 131,76 | 00:00:00 | | 2018-03-08 | 132,98 | 604.366 | 133,09 | 130,45 | 130,69 | 00:00:00 | | 2018-03-09 | 131,57 | 821.465 | 133,32 | 131,45 | 133,21 | 00:00:00 | | 2018-03-12 | 130,37 | 884.732 | 132,66 | 129,93 | 131,61 | 00:00:00 | | 2018-03-13 | 131,19 | 764.815 | 131,76 | 130,47 | 130,89 | 00:00:00 | | 2018-03-14 | 128,57 | 720.195 | 131,47 | 128,48 | 131,28 | 00:00:00 | | 2018-03-15 | 127,14 | 1.222.611 | 129,52 | 126,24 | 128,49 | 00:00:00 | | 2018-03-16 | 128,49 | 1.446.966 | 128,74 | 127,25 | 127,25 | 00:00:00 | | 2018-03-19 | 128,52 | 682.880 | 130,35 | 128,03 | 128,40 | 00:00:00 | | 2018-03-20 | 128,12 | 640.463 | 129,55 | 127,64 | 128,80 | 00:00:00 | | 2018-03-21 | 124,81 | 1.460.414 | 127,88 | 124,02 | 127,88 | 00:00:00 | | 2018-03-22 | 125,51 | 1.034.322 | 127,06 | 124,50 | 124,53 | 00:00:00 | | 2018-03-23 | 124,40 | 774.687 | 126,75 | 124,11 | 125,85 | 00:00:00 | | 2018-03-26 | 124,22 | 752.303 | 125,78 | 123,64 | 125,13 | 00:00:00 | | 2018-03-27 | 126,38 | 745.747 | 127,45 | 123,83 | 124,19 | 00:00:00 | | 2018-03-28 | 130,31 | 1.790.304 | 131,30 | 126,77 | 126,77 | 00:00:00 | | 2018-03-29 | 133,11 | 1.893.043 | 134,03 | 131,04 | 131,04 | 00:00:00 | | 2018-04-02 | 128,69 | 1.484.363 | 132,44 | 127,91 | 132,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
