|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 43,43 | 491.300 | 43,63 | 42,81 | 43,63 | 00:00:00 | | 2002-04-02 | 43,87 | 641.900 | 44,10 | 42,83 | 43,40 | 00:00:00 | | 2002-04-03 | 43,44 | 396.600 | 43,97 | 43,00 | 43,97 | 00:00:00 | | 2002-04-04 | 43,60 | 453.600 | 43,79 | 43,07 | 43,19 | 00:00:00 | | 2002-04-05 | 43,56 | 456.000 | 43,75 | 43,10 | 43,52 | 00:00:00 | | 2002-04-08 | 43,79 | 377.200 | 43,90 | 43,49 | 43,56 | 00:00:00 | | 2002-04-09 | 44,01 | 619.000 | 44,45 | 43,23 | 43,90 | 00:00:00 | | 2002-04-10 | 45,00 | 566.500 | 45,25 | 44,01 | 44,01 | 00:00:00 | | 2002-04-11 | 45,02 | 777.900 | 45,49 | 44,66 | 44,75 | 00:00:00 | | 2002-04-12 | 45,61 | 597.800 | 45,76 | 45,00 | 45,02 | 00:00:00 | | 2002-04-15 | 44,94 | 810.400 | 45,80 | 44,92 | 45,80 | 00:00:00 | | 2002-04-16 | 45,09 | 535.800 | 45,35 | 44,85 | 45,02 | 00:00:00 | | 2002-04-17 | 44,87 | 301.400 | 45,45 | 44,64 | 44,95 | 00:00:00 | | 2002-04-18 | 44,28 | 948.500 | 44,65 | 43,85 | 44,30 | 00:00:00 | | 2002-04-19 | 44,34 | 540.300 | 44,81 | 44,10 | 44,28 | 00:00:00 | | 2002-04-22 | 44,23 | 557.900 | 44,74 | 44,05 | 44,09 | 00:00:00 | | 2002-04-23 | 44,93 | 504.700 | 45,00 | 44,32 | 44,48 | 00:00:00 | | 2002-04-24 | 44,46 | 444.700 | 45,43 | 44,30 | 45,43 | 00:00:00 | | 2002-04-25 | 44,99 | 757.600 | 45,75 | 44,60 | 44,70 | 00:00:00 | | 2002-04-26 | 44,81 | 536.000 | 45,75 | 44,72 | 44,87 | 00:00:00 | | 2002-04-29 | 44,22 | 510.700 | 44,90 | 44,16 | 44,56 | 00:00:00 | | 2002-04-30 | 44,25 | 832.500 | 44,60 | 44,00 | 44,50 | 00:00:00 | | 2002-05-01 | 44,58 | 742.300 | 45,10 | 44,12 | 44,40 | 00:00:00 | | 2002-05-02 | 46,39 | 1.248.600 | 46,40 | 44,58 | 44,59 | 00:00:00 | | 2002-05-03 | 47,11 | 1.228.800 | 47,30 | 46,20 | 46,60 | 00:00:00 | | 2002-05-06 | 46,55 | 475.100 | 47,50 | 46,49 | 47,20 | 00:00:00 | | 2002-05-07 | 46,47 | 1.029.000 | 47,00 | 46,00 | 46,95 | 00:00:00 | | 2002-05-08 | 46,00 | 1.296.800 | 46,78 | 46,00 | 46,47 | 00:00:00 | | 2002-05-09 | 46,48 | 1.159.000 | 47,75 | 45,80 | 46,00 | 00:00:00 | | 2002-05-10 | 47,16 | 874.500 | 47,74 | 46,46 | 46,95 | 00:00:00 | | 2002-05-13 | 47,43 | 420.300 | 47,95 | 47,20 | 47,39 | 00:00:00 | | 2002-05-14 | 47,11 | 966.400 | 47,36 | 46,50 | 47,35 | 00:00:00 | | 2002-05-15 | 47,13 | 503.400 | 47,35 | 46,81 | 47,11 | 00:00:00 | | 2002-05-16 | 47,30 | 317.400 | 47,59 | 46,80 | 47,25 | 00:00:00 | | 2002-05-17 | 47,62 | 952.000 | 47,69 | 46,76 | 47,10 | 00:00:00 | | 2002-05-20 | 47,23 | 549.500 | 47,70 | 47,03 | 47,40 | 00:00:00 | | 2002-05-21 | 46,50 | 955.300 | 47,00 | 46,35 | 46,50 | 00:00:00 | | 2002-05-22 | 46,39 | 822.600 | 46,80 | 45,95 | 46,35 | 00:00:00 | | 2002-05-23 | 46,09 | 620.500 | 46,45 | 45,53 | 46,20 | 00:00:00 | | 2002-05-24 | 45,68 | 626.500 | 46,91 | 45,54 | 46,50 | 00:00:00 | | 2002-05-28 | 45,42 | 605.100 | 45,95 | 45,10 | 45,93 | 00:00:00 | | 2002-05-29 | 45,41 | 416.900 | 45,96 | 45,05 | 45,60 | 00:00:00 | | 2002-05-30 | 45,32 | 436.000 | 45,80 | 44,90 | 44,90 | 00:00:00 | | 2002-05-31 | 45,80 | 465.100 | 46,49 | 45,40 | 45,50 | 00:00:00 | | 2002-06-03 | 45,21 | 614.900 | 46,90 | 45,21 | 45,65 | 00:00:00 | | 2002-06-04 | 45,64 | 893.900 | 46,28 | 45,00 | 45,22 | 00:00:00 | | 2002-06-05 | 46,80 | 752.800 | 46,96 | 45,45 | 45,65 | 00:00:00 | | 2002-06-06 | 46,58 | 697.700 | 47,40 | 46,57 | 47,00 | 00:00:00 | | 2002-06-07 | 46,75 | 886.200 | 47,00 | 46,40 | 46,58 | 00:00:00 | | 2002-06-10 | 47,16 | 1.155.400 | 47,72 | 46,42 | 46,90 | 00:00:00 | | 2002-06-11 | 46,32 | 718.100 | 47,55 | 46,19 | 47,05 | 00:00:00 | | 2002-06-12 | 46,07 | 1.564.900 | 46,90 | 45,60 | 46,45 | 00:00:00 | | 2002-06-13 | 45,34 | 1.162.200 | 46,25 | 45,23 | 46,16 | 00:00:00 | | 2002-06-14 | 44,98 | 1.249.400 | 45,30 | 44,50 | 44,75 | 00:00:00 | | 2002-06-17 | 45,47 | 866.000 | 45,50 | 44,89 | 45,00 | 00:00:00 | | 2002-06-18 | 45,20 | 567.200 | 45,54 | 44,97 | 45,50 | 00:00:00 | | 2002-06-19 | 45,22 | 1.100.000 | 45,37 | 44,62 | 44,85 | 00:00:00 | | 2002-06-20 | 44,87 | 975.600 | 44,99 | 44,45 | 44,90 | 00:00:00 | | 2002-06-21 | 43,82 | 1.160.400 | 44,45 | 43,78 | 44,00 | 00:00:00 | | 2002-06-24 | 42,57 | 1.222.400 | 43,70 | 42,49 | 43,60 | 00:00:00 | | 2002-06-25 | 41,60 | 1.003.900 | 43,00 | 41,58 | 42,67 | 00:00:00 | | 2002-06-26 | 41,53 | 2.267.200 | 42,34 | 40,60 | 41,35 | 00:00:00 | | 2002-06-27 | 42,40 | 1.177.800 | 42,49 | 40,78 | 41,74 | 00:00:00 | | 2002-06-28 | 41,35 | 1.309.000 | 42,50 | 41,17 | 42,40 | 00:00:00 | | 2002-07-01 | 42,68 | 1.284.100 | 43,10 | 41,20 | 41,30 | 00:00:00 | | 2002-07-02 | 41,17 | 1.291.300 | 42,40 | 41,00 | 42,25 | 00:00:00 | | 2002-07-03 | 41,11 | 877.600 | 42,10 | 40,35 | 40,85 | 00:00:00 | | 2002-07-05 | 42,10 | 345.600 | 42,20 | 40,60 | 40,75 | 00:00:00 | | 2002-07-08 | 42,10 | 990.000 | 42,30 | 41,60 | 41,61 | 00:00:00 | | 2002-07-09 | 40,98 | 637.300 | 42,69 | 40,98 | 42,10 | 00:00:00 | | 2002-07-10 | 39,91 | 1.040.100 | 41,15 | 39,91 | 40,75 | 00:00:00 | | 2002-07-11 | 38,20 | 1.883.900 | 40,00 | 38,00 | 39,40 | 00:00:00 | | 2002-07-12 | 36,98 | 2.190.100 | 38,64 | 36,50 | 37,75 | 00:00:00 | | 2002-07-15 | 36,60 | 1.961.400 | 37,30 | 35,00 | 37,30 | 00:00:00 | | 2002-07-16 | 35,52 | 1.347.400 | 36,59 | 35,00 | 36,10 | 00:00:00 | | 2002-07-17 | 35,00 | 1.253.600 | 36,60 | 34,75 | 36,33 | 00:00:00 | | 2002-07-18 | 33,65 | 2.102.400 | 35,50 | 33,33 | 35,25 | 00:00:00 | | 2002-07-19 | 32,18 | 2.076.300 | 33,95 | 31,92 | 33,65 | 00:00:00 | | 2002-07-22 | 33,91 | 2.187.000 | 34,50 | 32,75 | 33,11 | 00:00:00 | | 2002-07-23 | 35,10 | 1.561.900 | 35,68 | 34,09 | 34,35 | 00:00:00 | | 2002-07-24 | 37,16 | 1.971.700 | 37,54 | 34,90 | 34,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
