|
 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 | | 2018-07-25 | 130,31 | 1.239.261 | 131,36 | 129,34 | 129,83 | 00:00:00 | | 2018-07-26 | 131,76 | 1.282.867 | 133,08 | 130,67 | 130,67 | 00:00:00 | | 2018-07-27 | 132,72 | 1.518.511 | 133,85 | 130,00 | 131,01 | 00:00:00 | | 2018-07-30 | 134,62 | 1.837.689 | 135,56 | 131,72 | 132,02 | 00:00:00 | | 2018-07-31 | 135,17 | 2.324.002 | 135,72 | 133,25 | 134,07 | 00:00:00 | | 2018-08-01 | 134,16 | 1.592.789 | 134,81 | 132,67 | 134,81 | 00:00:00 | | 2018-08-02 | 142,44 | 3.828.552 | 143,67 | 137,50 | 137,50 | 00:00:00 | | 2018-08-03 | 143,08 | 1.787.184 | 144,89 | 141,00 | 142,40 | 00:00:00 | | 2018-08-06 | 143,52 | 998.458 | 143,63 | 141,83 | 143,11 | 00:00:00 | | 2018-08-07 | 141,48 | 1.731.403 | 142,97 | 139,95 | 142,97 | 00:00:00 | | 2018-08-08 | 140,86 | 792.958 | 141,97 | 140,23 | 141,34 | 00:00:00 | | 2018-08-09 | 140,21 | 646.529 | 141,08 | 139,99 | 141,03 | 00:00:00 | | 2018-08-10 | 140,21 | 500.536 | 141,27 | 139,59 | 140,09 | 00:00:00 | | 2018-08-13 | 141,22 | 648.407 | 141,49 | 139,26 | 140,93 | 00:00:00 | | 2018-08-14 | 141,84 | 594.770 | 142,55 | 140,82 | 141,29 | 00:00:00 | | 2018-08-15 | 144,97 | 1.523.141 | 145,46 | 142,08 | 142,54 | 00:00:00 | | 2018-08-16 | 146,77 | 773.494 | 147,03 | 144,54 | 145,27 | 00:00:00 | | 2018-08-17 | 147,52 | 643.565 | 147,68 | 146,25 | 146,89 | 00:00:00 | | 2018-08-20 | 148,23 | 855.907 | 148,64 | 147,53 | 147,73 | 00:00:00 | | 2018-08-21 | 146,55 | 1.303.194 | 147,98 | 144,83 | 147,81 | 00:00:00 | | 2018-08-22 | 145,16 | 715.295 | 146,70 | 144,56 | 146,70 | 00:00:00 | | 2018-08-23 | 145,88 | 728.589 | 146,17 | 143,91 | 144,78 | 00:00:00 | | 2018-08-24 | 145,67 | 726.724 | 146,17 | 144,46 | 145,63 | 00:00:00 | | 2018-08-27 | 144,68 | 681.764 | 146,33 | 144,01 | 146,33 | 00:00:00 | | 2018-08-28 | 144,73 | 696.374 | 146,12 | 144,45 | 145,00 | 00:00:00 | | 2018-08-29 | 144,78 | 668.588 | 145,62 | 144,45 | 144,71 | 00:00:00 | | 2018-08-30 | 145,00 | 452.608 | 146,02 | 144,32 | 144,77 | 00:00:00 | | 2018-08-31 | 144,98 | 1.157.542 | 145,90 | 143,65 | 144,85 | 00:00:00 | | 2018-09-04 | 146,12 | 861.945 | 147,78 | 144,66 | 144,98 | 00:00:00 | | 2018-09-05 | 148,46 | 1.095.641 | 148,65 | 144,69 | 145,22 | 00:00:00 | | 2018-09-06 | 149,72 | 1.020.342 | 150,33 | 146,77 | 147,58 | 00:00:00 | | 2018-09-07 | 150,74 | 1.003.637 | 151,02 | 148,54 | 149,15 | 00:00:00 | | 2018-09-10 | 150,56 | 772.173 | 152,39 | 150,42 | 151,00 | 00:00:00 | | 2018-09-11 | 150,16 | 929.856 | 151,00 | 149,88 | 150,91 | 00:00:00 | | 2018-09-12 | 150,84 | 558.474 | 151,24 | 149,69 | 150,23 | 00:00:00 | | 2018-09-13 | 151,21 | 708.625 | 151,25 | 149,02 | 151,24 | 00:00:00 | | 2018-09-14 | 151,38 | 631.513 | 151,46 | 149,47 | 151,21 | 00:00:00 | | 2018-09-17 | 151,93 | 829.168 | 152,48 | 150,35 | 151,34 | 00:00:00 | | 2018-09-18 | 151,85 | 774.217 | 152,91 | 150,42 | 152,51 | 00:00:00 | | 2018-09-19 | 150,66 | 641.983 | 152,23 | 150,44 | 151,94 | 00:00:00 | | 2018-09-20 | 151,88 | 1.028.791 | 152,46 | 150,32 | 150,52 | 00:00:00 | | 2018-09-21 | 152,47 | 1.166.009 | 153,38 | 152,12 | 152,34 | 00:00:00 | | 2018-09-24 | 149,95 | 669.350 | 152,39 | 149,72 | 152,37 | 00:00:00 | | 2018-09-25 | 149,64 | 746.450 | 152,09 | 149,34 | 152,09 | 00:00:00 | | 2018-09-26 | 150,37 | 867.857 | 151,79 | 149,33 | 150,06 | 00:00:00 | | 2018-09-27 | 149,28 | 634.310 | 150,71 | 149,13 | 150,37 | 00:00:00 | | 2018-09-28 | 150,41 | 754.107 | 150,44 | 149,18 | 149,18 | 00:00:00 | | 2018-10-01 | 150,43 | 499.399 | 150,73 | 149,75 | 150,48 | 00:00:00 | | 2018-10-02 | 152,26 | 769.313 | 152,89 | 150,32 | 150,32 | 00:00:00 | | 2018-10-03 | 147,21 | 1.438.793 | 152,36 | 147,05 | 152,18 | 00:00:00 | | 2018-10-04 | 146,58 | 1.131.242 | 147,13 | 144,16 | 146,05 | 00:00:00 | | 2018-10-05 | 149,58 | 1.563.810 | 150,00 | 146,96 | 146,96 | 00:00:00 | | 2018-10-08 | 149,88 | 791.919 | 150,71 | 148,54 | 148,96 | 00:00:00 | | 2018-10-09 | 150,30 | 672.652 | 151,48 | 149,62 | 149,95 | 00:00:00 | | 2018-10-10 | 147,55 | 1.465.919 | 149,98 | 145,58 | 146,97 | 00:00:00 | | 2018-10-11 | 142,18 | 1.332.282 | 148,52 | 141,53 | 147,55 | 00:00:00 | | 2018-10-12 | 144,84 | 1.065.680 | 145,67 | 142,00 | 143,51 | 00:00:00 | | 2018-10-15 | 146,61 | 990.225 | 148,49 | 144,87 | 145,18 | 00:00:00 | | 2018-10-16 | 148,69 | 604.374 | 149,33 | 146,88 | 147,49 | 00:00:00 | | 2018-10-17 | 149,43 | 1.122.935 | 150,08 | 147,25 | 148,41 | 00:00:00 | | 2018-10-18 | 150,01 | 201.176 | 151,15 | 149,40 | 149,40 | 00:00:00 | | 2018-10-19 | 152,57 | 1.410.069 | 154,51 | 151,04 | 151,04 | 00:00:00 | | 2018-10-22 | 149,84 | 273.076 | 152,91 | 149,43 | 152,72 | 00:00:00 | | 2018-10-23 | 150,13 | 1.005.198 | 150,91 | 149,15 | 150,18 | 00:00:00 | | 2018-10-24 | 152,96 | 1.073.827 | 155,23 | 150,32 | 150,59 | 00:00:00 | | 2018-10-25 | 151,59 | 1.024.222 | 153,74 | 151,02 | 152,88 | 00:00:00 | | 2018-10-26 | 147,82 | 1.062.102 | 151,18 | 146,95 | 150,07 | 00:00:00 | | 2018-10-29 | 149,76 | 1.114.512 | 151,22 | 148,43 | 148,51 | 00:00:00 | | 2018-10-30 | 152,82 | 1.335.000 | 152,95 | 148,95 | 149,68 | 00:00:00 | | 2018-10-31 | 148,45 | 3.038.279 | 151,75 | 144,01 | 144,77 | 00:00:00 | | 2018-11-01 | 153,73 | 1.909.828 | 154,03 | 147,94 | 148,22 | 00:00:00 | | 2018-11-02 | 154,20 | 1.198.427 | 154,87 | 152,88 | 153,69 | 00:00:00 | | 2018-11-05 | 156,96 | 1.387.489 | 157,30 | 153,75 | 154,27 | 00:00:00 | | 2018-11-06 | 158,10 | 1.423.508 | 158,25 | 156,27 | 156,94 | 00:00:00 | | 2018-11-07 | 158,67 | 1.171.513 | 158,77 | 155,85 | 158,47 | 00:00:00 | | 2018-11-08 | 157,74 | 791.727 | 158,87 | 156,80 | 158,54 | 00:00:00 | | 2018-11-09 | 158,77 | 1.225.605 | 159,17 | 157,22 | 157,76 | 00:00:00 | | 2018-11-12 | 161,07 | 1.095.716 | 162,18 | 158,39 | 158,39 | 00:00:00 | | 2018-11-13 | 159,86 | 794.906 | 162,05 | 158,57 | 161,02 | 00:00:00 | | 2018-11-14 | 160,18 | 786.441 | 161,07 | 159,25 | 159,45 | 00:00:00 | | 2018-11-15 | 159,34 | 60.034 | 160,30 | 158,15 | 160,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
