|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-04-02 | 128,69 | 1.484.363 | 132,44 | 127,91 | 132,44 | 00:00:00 | | 2018-04-03 | 128,34 | 1.013.976 | 129,14 | 127,53 | 128,79 | 00:00:00 | | 2018-04-04 | 130,05 | 966.806 | 131,24 | 127,00 | 127,41 | 00:00:00 | | 2018-04-05 | 130,25 | 889.065 | 130,93 | 128,14 | 129,94 | 00:00:00 | | 2018-04-06 | 128,51 | 950.370 | 132,14 | 127,80 | 130,04 | 00:00:00 | | 2018-04-09 | 127,97 | 736.064 | 129,25 | 127,00 | 129,00 | 00:00:00 | | 2018-04-10 | 126,99 | 938.634 | 128,97 | 126,56 | 128,40 | 00:00:00 | | 2018-04-11 | 126,39 | 661.719 | 127,00 | 125,75 | 126,95 | 00:00:00 | | 2018-04-12 | 124,67 | 959.968 | 126,78 | 124,36 | 126,64 | 00:00:00 | | 2018-04-13 | 125,53 | 634.264 | 126,03 | 124,65 | 124,86 | 00:00:00 | | 2018-04-16 | 127,17 | 1.073.710 | 127,53 | 124,80 | 125,67 | 00:00:00 | | 2018-04-17 | 126,84 | 650.774 | 127,56 | 126,03 | 127,56 | 00:00:00 | | 2018-04-18 | 126,72 | 833.156 | 127,80 | 126,26 | 126,84 | 00:00:00 | | 2018-04-19 | 119,16 | 3.950.132 | 123,71 | 118,92 | 123,50 | 00:00:00 | | 2018-04-20 | 114,88 | 3.113.129 | 119,29 | 114,38 | 119,21 | 00:00:00 | | 2018-04-23 | 114,80 | 2.094.586 | 115,93 | 114,01 | 115,50 | 00:00:00 | | 2018-04-24 | 114,96 | 1.933.002 | 116,12 | 113,57 | 114,00 | 00:00:00 | | 2018-04-25 | 116,42 | 1.536.457 | 117,95 | 114,67 | 114,67 | 00:00:00 | | 2018-04-26 | 116,15 | 1.375.953 | 117,07 | 115,61 | 116,43 | 00:00:00 | | 2018-04-27 | 118,31 | 1.376.342 | 118,99 | 115,80 | 116,05 | 00:00:00 | | 2018-04-30 | 117,20 | 2.475.054 | 118,77 | 116,47 | 118,75 | 00:00:00 | | 2018-05-01 | 116,82 | 1.791.214 | 117,97 | 115,59 | 116,81 | 00:00:00 | | 2018-05-02 | 116,00 | 2.627.142 | 117,92 | 115,00 | 115,00 | 00:00:00 | | 2018-05-03 | 118,49 | 2.036.571 | 119,00 | 115,63 | 115,63 | 00:00:00 | | 2018-05-04 | 120,29 | 1.404.467 | 120,90 | 118,30 | 118,39 | 00:00:00 | | 2018-05-07 | 120,83 | 969.235 | 121,57 | 119,82 | 120,65 | 00:00:00 | | 2018-05-08 | 118,71 | 1.183.041 | 121,12 | 118,55 | 120,72 | 00:00:00 | | 2018-05-09 | 120,33 | 1.440.993 | 120,70 | 119,06 | 119,21 | 00:00:00 | | 2018-05-10 | 120,31 | 837.919 | 121,32 | 119,36 | 120,92 | 00:00:00 | | 2018-05-11 | 120,54 | 832.791 | 121,30 | 119,51 | 120,72 | 00:00:00 | | 2018-05-14 | 119,04 | 1.088.243 | 120,49 | 118,45 | 120,27 | 00:00:00 | | 2018-05-15 | 117,40 | 1.775.383 | 118,49 | 115,74 | 117,70 | 00:00:00 | | 2018-05-16 | 118,38 | 1.210.928 | 118,85 | 117,37 | 117,51 | 00:00:00 | | 2018-05-17 | 118,33 | 943.477 | 118,74 | 117,34 | 118,41 | 00:00:00 | | 2018-05-18 | 117,33 | 2.292.159 | 118,19 | 116,17 | 117,98 | 00:00:00 | | 2018-05-21 | 118,99 | 681.731 | 119,33 | 117,48 | 117,80 | 00:00:00 | | 2018-05-22 | 119,56 | 817.278 | 120,60 | 118,75 | 119,36 | 00:00:00 | | 2018-05-23 | 119,44 | 819.320 | 120,25 | 118,92 | 119,83 | 00:00:00 | | 2018-05-24 | 119,69 | 1.050.665 | 120,95 | 119,46 | 119,88 | 00:00:00 | | 2018-05-25 | 122,58 | 1.249.874 | 122,99 | 119,78 | 119,82 | 00:00:00 | | 2018-05-29 | 124,14 | 2.130.558 | 124,86 | 122,21 | 122,21 | 00:00:00 | | 2018-05-30 | 126,09 | 1.567.463 | 126,76 | 123,45 | 124,25 | 00:00:00 | | 2018-05-31 | 121,89 | 815.627 | 126,00 | 121,60 | 125,60 | 00:00:00 | | 2018-06-01 | 120,44 | 1.158.616 | 121,25 | 119,86 | 121,11 | 00:00:00 | | 2018-06-04 | 121,23 | 752.972 | 121,61 | 120,54 | 120,54 | 00:00:00 | | 2018-06-05 | 121,40 | 946.451 | 121,81 | 120,24 | 121,77 | 00:00:00 | | 2018-06-06 | 121,93 | 823.284 | 122,14 | 120,57 | 121,23 | 00:00:00 | | 2018-06-07 | 124,55 | 1.733.747 | 125,80 | 121,49 | 122,15 | 00:00:00 | | 2018-06-08 | 126,75 | 1.110.616 | 127,11 | 124,14 | 124,42 | 00:00:00 | | 2018-06-11 | 127,92 | 1.379.465 | 128,58 | 126,34 | 126,77 | 00:00:00 | | 2018-06-12 | 127,61 | 1.341.000 | 128,66 | 126,46 | 127,91 | 00:00:00 | | 2018-06-13 | 126,99 | 1.312.691 | 128,30 | 126,57 | 127,93 | 00:00:00 | | 2018-06-14 | 127,89 | 1.057.236 | 128,03 | 126,49 | 127,10 | 00:00:00 | | 2018-06-15 | 128,85 | 1.886.313 | 129,79 | 127,63 | 127,88 | 00:00:00 | | 2018-06-18 | 125,55 | 824.494 | 128,49 | 125,40 | 128,18 | 00:00:00 | | 2018-06-19 | 127,56 | 1.370.999 | 128,62 | 126,60 | 126,70 | 00:00:00 | | 2018-06-20 | 126,81 | 840.422 | 127,97 | 125,79 | 127,43 | 00:00:00 | | 2018-06-21 | 126,95 | 940.361 | 127,42 | 125,91 | 127,00 | 00:00:00 | | 2018-06-22 | 128,91 | 1.061.867 | 129,35 | 127,00 | 127,00 | 00:00:00 | | 2018-06-25 | 132,41 | 1.439.711 | 132,76 | 128,94 | 129,00 | 00:00:00 | | 2018-06-26 | 131,17 | 1.461.325 | 132,66 | 129,60 | 132,04 | 00:00:00 | | 2018-06-27 | 130,63 | 1.401.233 | 132,98 | 129,98 | 131,19 | 00:00:00 | | 2018-06-28 | 133,86 | 1.442.966 | 133,97 | 130,86 | 131,08 | 00:00:00 | | 2018-06-29 | 135,25 | 1.567.925 | 136,24 | 133,01 | 133,59 | 00:00:00 | | 2018-07-02 | 133,52 | 1.087.168 | 135,12 | 133,00 | 134,19 | 00:00:00 | | 2018-07-03 | 132,83 | 888.882 | 134,21 | 131,77 | 133,79 | 00:00:00 | | 2018-07-05 | 134,99 | 1.287.174 | 135,01 | 132,96 | 133,02 | 00:00:00 | | 2018-07-06 | 135,44 | 1.078.191 | 136,30 | 134,76 | 135,37 | 00:00:00 | | 2018-07-09 | 132,61 | 1.050.342 | 135,24 | 132,59 | 135,00 | 00:00:00 | | 2018-07-10 | 132,48 | 1.682.048 | 132,78 | 130,82 | 132,15 | 00:00:00 | | 2018-07-11 | 133,28 | 1.413.175 | 133,79 | 132,43 | 132,85 | 00:00:00 | | 2018-07-12 | 133,45 | 967.386 | 134,31 | 132,99 | 133,46 | 00:00:00 | | 2018-07-13 | 134,46 | 936.314 | 135,22 | 133,84 | 134,00 | 00:00:00 | | 2018-07-16 | 134,20 | 1.095.130 | 134,60 | 133,36 | 134,60 | 00:00:00 | | 2018-07-17 | 135,02 | 525.571 | 135,52 | 134,03 | 134,27 | 00:00:00 | | 2018-07-18 | 129,53 | 2.903.698 | 132,17 | 128,94 | 131,21 | 00:00:00 | | 2018-07-19 | 130,34 | 1.368.068 | 130,72 | 127,34 | 127,75 | 00:00:00 | | 2018-07-20 | 131,80 | 1.633.462 | 132,68 | 130,25 | 130,45 | 00:00:00 | | 2018-07-23 | 130,69 | 1.016.305 | 132,19 | 129,90 | 131,79 | 00:00:00 | | 2018-07-24 | 129,63 | 1.721.234 | 130,74 | 128,27 | 130,05 | 00:00:00 | | 2018-07-25 | 130,31 | 1.239.261 | 131,36 | 129,34 | 129,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
