|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 37,16 | 1.971.700 | 37,54 | 34,90 | 34,90 | 00:00:00 | | 2002-07-25 | 37,20 | 1.334.200 | 37,81 | 36,00 | 37,50 | 00:00:00 | | 2002-07-26 | 37,43 | 884.500 | 37,44 | 36,52 | 37,10 | 00:00:00 | | 2002-07-29 | 38,10 | 835.900 | 38,61 | 37,30 | 38,15 | 00:00:00 | | 2002-07-30 | 37,24 | 881.500 | 37,91 | 36,77 | 37,90 | 00:00:00 | | 2002-07-31 | 38,50 | 1.576.500 | 39,25 | 36,85 | 37,24 | 00:00:00 | | 2002-08-01 | 37,99 | 903.800 | 39,09 | 37,70 | 38,30 | 00:00:00 | | 2002-08-02 | 38,03 | 758.300 | 38,68 | 37,42 | 38,10 | 00:00:00 | | 2002-08-05 | 37,01 | 929.600 | 38,24 | 36,87 | 37,55 | 00:00:00 | | 2002-08-06 | 36,67 | 1.060.800 | 38,10 | 36,57 | 37,20 | 00:00:00 | | 2002-08-07 | 38,40 | 1.873.900 | 39,00 | 37,45 | 39,00 | 00:00:00 | | 2002-08-08 | 39,89 | 948.300 | 40,00 | 38,65 | 38,65 | 00:00:00 | | 2002-08-09 | 40,84 | 1.372.300 | 41,40 | 39,96 | 39,99 | 00:00:00 | | 2002-08-12 | 40,90 | 775.600 | 41,50 | 40,10 | 40,84 | 00:00:00 | | 2002-08-13 | 40,71 | 668.000 | 41,60 | 40,40 | 40,40 | 00:00:00 | | 2002-08-14 | 41,69 | 1.125.000 | 41,69 | 39,90 | 40,85 | 00:00:00 | | 2002-08-15 | 42,20 | 1.381.300 | 42,47 | 41,35 | 41,68 | 00:00:00 | | 2002-08-16 | 41,63 | 1.067.600 | 42,05 | 41,20 | 42,00 | 00:00:00 | | 2002-08-19 | 41,96 | 903.700 | 41,96 | 41,31 | 41,64 | 00:00:00 | | 2002-08-20 | 42,85 | 1.417.700 | 43,48 | 41,50 | 41,84 | 00:00:00 | | 2002-08-21 | 42,85 | 764.000 | 43,07 | 42,00 | 42,90 | 00:00:00 | | 2002-08-22 | 43,10 | 615.600 | 43,30 | 42,49 | 42,50 | 00:00:00 | | 2002-08-23 | 42,77 | 645.200 | 43,21 | 42,54 | 42,85 | 00:00:00 | | 2002-08-26 | 42,39 | 778.300 | 42,85 | 41,55 | 42,68 | 00:00:00 | | 2002-08-27 | 43,38 | 671.200 | 43,45 | 42,40 | 42,85 | 00:00:00 | | 2002-08-28 | 43,06 | 610.200 | 43,35 | 42,71 | 43,20 | 00:00:00 | | 2002-08-29 | 42,55 | 610.000 | 42,91 | 42,24 | 42,60 | 00:00:00 | | 2002-08-30 | 43,06 | 423.000 | 43,50 | 42,00 | 42,30 | 00:00:00 | | 2002-09-03 | 41,90 | 958.900 | 42,40 | 41,36 | 42,31 | 00:00:00 | | 2002-09-04 | 42,47 | 848.100 | 42,60 | 41,60 | 41,80 | 00:00:00 | | 2002-09-05 | 42,82 | 998.900 | 43,26 | 42,20 | 42,20 | 00:00:00 | | 2002-09-06 | 42,65 | 815.600 | 43,20 | 42,00 | 43,05 | 00:00:00 | | 2002-09-09 | 43,16 | 840.100 | 43,25 | 42,10 | 42,20 | 00:00:00 | | 2002-09-10 | 43,30 | 764.100 | 43,41 | 42,86 | 43,15 | 00:00:00 | | 2002-09-11 | 43,45 | 683.300 | 43,85 | 43,35 | 43,63 | 00:00:00 | | 2002-09-12 | 42,68 | 626.100 | 43,30 | 42,50 | 43,20 | 00:00:00 | | 2002-09-13 | 43,00 | 523.100 | 43,19 | 42,33 | 42,68 | 00:00:00 | | 2002-09-16 | 43,00 | 634.100 | 43,40 | 42,50 | 42,75 | 00:00:00 | | 2002-09-17 | 41,98 | 777.800 | 43,45 | 41,91 | 43,25 | 00:00:00 | | 2002-09-18 | 42,60 | 2.050.100 | 43,10 | 40,55 | 41,98 | 00:00:00 | | 2002-09-19 | 43,01 | 1.414.600 | 43,75 | 41,80 | 42,40 | 00:00:00 | | 2002-09-20 | 42,97 | 1.412.300 | 43,65 | 42,70 | 43,65 | 00:00:00 | | 2002-09-23 | 42,60 | 1.222.200 | 43,05 | 42,10 | 42,77 | 00:00:00 | | 2002-09-24 | 40,32 | 1.883.500 | 42,45 | 40,20 | 42,40 | 00:00:00 | | 2002-09-25 | 41,45 | 1.193.900 | 41,73 | 40,60 | 40,75 | 00:00:00 | | 2002-09-26 | 42,75 | 837.100 | 42,81 | 41,50 | 41,60 | 00:00:00 | | 2002-09-27 | 41,06 | 1.178.800 | 42,45 | 41,05 | 42,20 | 00:00:00 | | 2002-09-30 | 40,18 | 1.635.900 | 40,85 | 39,63 | 40,85 | 00:00:00 | | 2002-10-01 | 41,52 | 884.300 | 41,52 | 40,29 | 40,43 | 00:00:00 | | 2002-10-02 | 40,74 | 650.300 | 41,49 | 40,50 | 41,32 | 00:00:00 | | 2002-10-03 | 40,65 | 804.100 | 41,82 | 40,35 | 40,63 | 00:00:00 | | 2002-10-04 | 40,26 | 952.300 | 41,25 | 39,92 | 40,84 | 00:00:00 | | 2002-10-07 | 40,35 | 883.400 | 41,25 | 40,26 | 40,65 | 00:00:00 | | 2002-10-08 | 40,87 | 938.600 | 41,64 | 40,19 | 40,25 | 00:00:00 | | 2002-10-09 | 40,15 | 1.018.800 | 40,84 | 39,80 | 40,84 | 00:00:00 | | 2002-10-10 | 41,41 | 1.028.100 | 41,73 | 40,00 | 40,09 | 00:00:00 | | 2002-10-11 | 42,10 | 670.400 | 42,22 | 41,05 | 41,75 | 00:00:00 | | 2002-10-14 | 42,47 | 496.100 | 42,65 | 41,87 | 41,90 | 00:00:00 | | 2002-10-15 | 41,19 | 2.049.400 | 43,10 | 40,67 | 43,10 | 00:00:00 | | 2002-10-16 | 41,03 | 2.010.500 | 41,77 | 40,40 | 41,20 | 00:00:00 | | 2002-10-17 | 41,01 | 1.553.600 | 41,73 | 40,20 | 41,04 | 00:00:00 | | 2002-10-18 | 42,30 | 994.000 | 42,30 | 40,55 | 40,85 | 00:00:00 | | 2002-10-21 | 42,60 | 611.200 | 42,60 | 41,25 | 41,80 | 00:00:00 | | 2002-10-22 | 40,64 | 1.199.900 | 42,15 | 40,28 | 42,00 | 00:00:00 | | 2002-10-23 | 41,31 | 890.500 | 41,31 | 40,41 | 40,50 | 00:00:00 | | 2002-10-24 | 40,46 | 727.100 | 41,72 | 40,27 | 41,30 | 00:00:00 | | 2002-10-25 | 39,95 | 935.200 | 40,30 | 39,73 | 40,00 | 00:00:00 | | 2002-10-28 | 39,00 | 1.593.300 | 39,98 | 38,66 | 39,98 | 00:00:00 | | 2002-10-29 | 40,18 | 2.163.400 | 40,30 | 38,33 | 39,51 | 00:00:00 | | 2002-10-30 | 41,46 | 5.803.300 | 44,30 | 41,35 | 42,00 | 00:00:00 | | 2002-10-31 | 44,93 | 4.466.900 | 45,01 | 42,75 | 43,00 | 00:00:00 | | 2002-11-01 | 44,73 | 1.789.900 | 44,95 | 43,61 | 44,95 | 00:00:00 | | 2002-11-04 | 44,54 | 1.797.000 | 45,39 | 44,35 | 44,74 | 00:00:00 | | 2002-11-05 | 44,95 | 1.593.400 | 45,31 | 44,36 | 44,36 | 00:00:00 | | 2002-11-06 | 45,11 | 1.347.900 | 45,30 | 44,27 | 45,30 | 00:00:00 | | 2002-11-07 | 45,80 | 1.780.900 | 46,10 | 44,81 | 45,11 | 00:00:00 | | 2002-11-08 | 45,70 | 1.565.100 | 46,59 | 45,29 | 46,10 | 00:00:00 | | 2002-11-11 | 44,23 | 1.243.700 | 45,49 | 44,04 | 45,48 | 00:00:00 | | 2002-11-12 | 43,70 | 1.402.700 | 44,50 | 43,58 | 44,40 | 00:00:00 | | 2002-11-13 | 43,93 | 1.314.300 | 44,30 | 43,47 | 44,25 | 00:00:00 | | 2002-11-14 | 44,95 | 2.422.700 | 45,25 | 43,10 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
