Mercados españoles cerrados en 36 mins

The Clorox Company (0I0J.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,32-1,71 (-1,22%)
Al cierre: 03:31PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024138,74139,00138,29138,32138,32136
03 may 2024139,19142,65138,51139,48139,48314
02 may 2024139,77141,10138,53139,98139,98740
01 may 2024140,18141,53137,00141,53141,531348
30 abr 2024148,33148,35147,39147,39147,3994
29 abr 2024146,94148,58146,48148,41148,4128.983
26 abr 2024147,51148,34147,46147,46147,46200
25 abr 2024147,80148,26147,70148,18148,1811.584
24 abr 2024144,73147,89144,73147,89147,89184
23 abr 2024144,96146,19144,26145,75145,753171
23 abr 20241.2 Dividendo
22 abr 2024144,50145,86143,18145,86144,66704
19 abr 2024143,19143,19141,99142,78141,61181
18 abr 2024142,29143,07142,29142,50141,331449
17 abr 2024142,49143,02141,09142,37141,20498
16 abr 2024140,80142,43140,78142,23141,061291
15 abr 2024143,24143,29140,44140,70139,543743
12 abr 2024144,43144,49142,23142,26141,09944
11 abr 2024145,41145,52144,46145,46144,26106
10 abr 2024143,76144,69142,82143,56142,38890
09 abr 2024143,95145,20143,42143,66142,48502
08 abr 2024146,32146,32144,89144,98143,79187
05 abr 2024145,91146,59144,48145,84144,64914
04 abr 2024147,50147,88147,12147,62146,41226
03 abr 2024147,76148,22146,20146,86145,65231
02 abr 2024150,59151,07148,95149,43148,20756
28 mar 2024153,71153,80152,27153,03151,771671
27 mar 2024149,93152,65149,93152,07150,82550
26 mar 2024151,60151,98150,45150,73149,491109
25 mar 2024151,03152,44149,85150,05148,821989
22 mar 2024146,74150,67145,75150,64149,405442
21 mar 2024149,50150,15146,55148,26147,04520
20 mar 2024153,37154,16150,68150,84149,60786
19 mar 2024149,08153,19149,08152,86151,60567
18 mar 2024149,84150,52148,70149,23148,001179
15 mar 2024150,00151,33150,00150,41149,17546
14 mar 2024155,55155,75151,51151,51150,27735
13 mar 2024157,59157,80156,67157,14155,85128
12 mar 2024155,22156,21155,01155,52154,2419
11 mar 2024156,88157,12155,15155,49154,211709
08 mar 2024153,99155,75153,11155,52154,24263
07 mar 2024151,52153,23151,28153,23151,97487
06 mar 2024149,90151,36149,30151,08149,84312
05 mar 2024150,83151,43149,71150,49149,258355
04 mar 2024151,38151,91151,26151,26150,01275
01 mar 2024151,67152,51150,99152,08150,831462
29 feb 2024153,67153,69152,81152,99151,731517
28 feb 2024151,46153,63151,15153,46152,201870
27 feb 2024150,58151,53149,86151,52150,276483
26 feb 2024153,28153,28151,38151,38150,13324
23 feb 2024152,80152,93152,40152,93151,6862
22 feb 2024152,60152,60150,63151,87150,62909
21 feb 2024152,75153,47151,72151,87150,62262
20 feb 2024153,61153,89151,83152,73151,47991
19 feb 2024------
16 feb 2024152,81153,16151,57152,06150,81136
15 feb 2024152,71153,67151,93152,44151,1967
14 feb 2024153,10153,10151,10151,10149,86202
13 feb 2024153,48154,57151,77151,77150,52253
12 feb 2024153,00153,47151,55153,32152,0660
09 feb 2024153,99155,33149,45152,62151,36564
08 feb 2024155,54155,83153,09153,61152,35922
07 feb 2024155,12156,59155,12156,59155,30664
06 feb 2024154,51155,14153,74154,47153,20196
05 feb 2024155,03156,92154,30155,10153,821440
02 feb 2024156,89158,40153,08155,93154,6526.329
01 feb 2024144,43147,32144,28147,32146,11272
31 ene 2024146,31146,95145,83145,83144,63211
30 ene 2024144,07145,80143,51145,73144,53565
29 ene 2024144,61144,69143,79143,98142,80213
26 ene 2024144,00145,15143,28144,74143,551045
25 ene 2024139,90142,84139,82142,84141,66574
24 ene 2024141,68142,03139,23140,05138,89216
23 ene 2024142,96144,95142,30143,03141,85759
23 ene 20241.2 Dividendo
22 ene 2024141,51142,84141,45142,42140,06143
19 ene 2024142,26143,95141,28142,33139,97764
18 ene 2024143,90143,90142,33142,64140,27999
17 ene 2024144,46145,27142,86144,22141,83569
16 ene 2024142,95143,36142,36142,55140,19342
15 ene 2024------
12 ene 2024143,37143,42142,61142,68140,31493
11 ene 2024141,85142,38140,41142,38140,02251
10 ene 2024141,75142,00141,07141,65139,30327
09 ene 2024141,56142,04140,64140,64138,31406
08 ene 2024141,57142,01141,25142,01139,6582
05 ene 2024141,53141,53141,53141,53139,1820
04 ene 2024141,52142,79141,35142,22139,869563
03 ene 2024145,19145,19142,18142,21139,85139
02 ene 2024142,67144,76141,66144,76142,36117
29 dic 2023142,01142,98141,82141,98139,639
28 dic 2023141,95142,24141,01141,09138,758
27 dic 2023141,55141,55141,55141,55139,2065
22 dic 2023142,05142,56140,64140,64138,3196
21 dic 2023141,00142,05139,97140,30137,97167
20 dic 2023141,22142,62140,50142,23139,872018
19 dic 2023142,51143,67141,89142,28139,92517
18 dic 2023142,27143,62141,50142,57140,2129
15 dic 2023141,56142,64141,56142,52140,16237
14 dic 2023145,57146,49143,24143,31140,9343
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...