Mercados españoles abiertos en 5 hrs 48 min

Church & Dwight Co., Inc. (0R13.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,41+0,75 (+0,71%)
Al cierre: 06:56PM BST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024106,33107,02105,78106,75106,753149
03 may 2024105,11105,76104,22105,43105,43414
02 may 2024105,02106,99103,43106,34106,341850
01 may 2024107,80107,99106,42106,73106,73353
30 abr 2024106,91107,46106,77107,46107,46185.941
29 abr 2024106,74106,74106,12106,73106,73143.555
26 abr 2024107,51107,70106,54106,54106,54837
25 abr 2024107,66108,18106,89107,89107,892562
24 abr 2024106,71107,51105,27107,45107,45143.806
23 abr 2024106,89107,69106,19106,81106,812252
22 abr 2024104,35106,61104,35106,61106,61157.854
19 abr 2024102,25104,14102,25104,14104,14439
18 abr 2024103,91103,91102,63102,64102,64756
17 abr 2024103,70103,99103,09103,41103,41908
16 abr 2024101,92103,57101,92103,40103,40137.578
15 abr 2024101,88102,17101,67101,84101,842716
12 abr 2024101,68101,87100,73100,73100,73417
11 abr 2024102,52103,06101,89102,39102,39670
10 abr 2024101,10102,28101,10102,20102,203033
09 abr 2024101,29101,89100,82101,39101,3923.371
08 abr 2024101,80102,09101,47101,78101,78779
05 abr 2024101,95102,38101,16102,26102,262528
04 abr 2024103,38103,98103,29103,43103,43487
03 abr 2024103,82104,02103,22103,37103,37409
02 abr 2024105,39105,42104,29104,29104,291447
28 mar 2024104,56104,56103,20104,18104,18542
27 mar 2024103,55104,20103,55103,78103,781700
26 mar 2024102,99103,66102,99103,31103,3129.034
25 mar 2024104,42104,87103,32103,44103,441691
22 mar 2024103,96104,52103,58104,33104,33781
21 mar 2024102,48104,21102,00103,98103,984284
20 mar 2024104,85104,92103,38103,38103,382802
19 mar 2024104,61104,93104,36104,65104,65731
18 mar 2024104,15105,12104,15104,38104,381522
15 mar 2024102,90104,41102,87103,79103,791506
14 mar 2024105,31105,39104,27104,70104,701872
13 mar 2024104,54105,49104,32105,46105,46579
12 mar 2024103,92104,65103,45104,59104,5984
11 mar 2024105,07105,12103,72103,76103,763300
08 mar 2024103,74104,63103,11104,63104,63371
07 mar 2024102,22103,71102,22103,71103,711065
06 mar 2024101,81102,99101,63102,40102,40801
05 mar 2024101,13101,59100,64101,53101,533771
04 mar 202499,82101,0699,49100,57100,57552
01 mar 202499,75100,1199,1999,8599,851614
29 feb 2024100,16100,4499,63100,36100,36125.419
28 feb 202499,19100,4499,1999,9199,91113
27 feb 2024100,11100,1999,3299,9499,942254
26 feb 2024100,93100,93100,01100,43100,43236
23 feb 2024100,38100,3899,7599,9399,93285
22 feb 202497,4599,0397,1599,0399,03882
21 feb 202499,0599,0598,0698,2298,221233
20 feb 202498,2699,2198,2198,5298,521632
19 feb 2024------
16 feb 202497,3998,3296,9698,2698,26113
15 feb 202497,7197,7196,5197,1397,13677
14 feb 202497,3597,7596,2396,2396,231588
14 feb 20240.28375 Dividendo
13 feb 202499,2999,2997,6797,6797,381227
12 feb 202498,4798,7597,6998,3598,06580
09 feb 202499,91100,7298,1798,1897,892825
08 feb 2024100,79100,7999,9699,9699,671013
07 feb 2024100,86101,64100,48101,64101,34552
06 feb 2024100,10101,21100,02100,55100,26288
05 feb 2024100,00100,7899,3399,6199,321297
02 feb 2024102,45102,9498,60100,36100,071086
01 feb 2024100,13101,1999,33101,19100,89925
31 ene 2024100,78100,9499,9999,9999,70816
30 ene 202499,75100,4899,30100,40100,111690
29 ene 202499,4899,9099,1799,2999,00463
26 ene 202498,2598,9097,9898,8998,601383
25 ene 202497,4197,5597,2797,4397,151354
24 ene 202499,4599,4597,9097,9197,63403
23 ene 202498,5099,8398,5099,3699,071010
22 ene 202496,5197,8196,3797,6297,3435
19 ene 202497,2297,7996,9297,6397,35447
18 ene 202498,5098,5097,5997,8097,52716
17 ene 202497,8399,2897,8398,8698,57407
16 ene 202497,7098,1397,1397,7797,49579
15 ene 2024------
12 ene 202497,7898,1097,0797,1196,83657
11 ene 202496,4897,2196,0097,2196,93252
10 ene 202495,9896,5995,8596,1395,8510.102
09 ene 202494,3995,1894,0895,1694,88951
08 ene 202493,7793,7793,7793,7793,5022
05 ene 202494,5094,5093,6193,6193,34126
04 ene 202494,3394,6994,0594,6994,42194
03 ene 202494,5595,0594,1994,1993,92200
02 ene 202494,3195,6094,3194,8894,60237
29 dic 202394,2594,4593,9594,2994,01154
28 dic 202393,8693,9892,9993,8193,541214
27 dic 202392,3792,7692,3792,7692,49260
22 dic 202391,8292,6091,7591,7591,4873
21 dic 202392,3392,3390,7390,7390,47108
20 dic 202392,2192,7692,2192,4892,21609
19 dic 202392,6893,4892,4192,5492,27481
18 dic 202392,4392,9091,5892,9092,6350
15 dic 202390,3991,6090,3991,1190,85490
14 dic 202394,9794,9791,8791,8791,6019.298
13 dic 202392,3294,2991,7394,2593,981353
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...