Mercados españoles cerrados

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,89+0,98 (+0,92%)
Al cierre: 04:00PM EDT
107,83 -0,06 (-0,06%)
Después del cierre: 05:44PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024107,04107,92106,45107,89107,891.385.064
29 abr 2024106,41107,04105,94106,91106,911.544.600
26 abr 2024107,02107,85106,31106,32106,321.037.600
25 abr 2024107,78108,10106,70107,25107,25898.500
24 abr 2024106,01107,56105,27107,35107,35912.800
23 abr 2024107,03107,42105,80106,71106,711.053.800
22 abr 2024104,97106,62104,50105,95105,951.243.800
19 abr 2024103,10104,61102,10104,35104,351.103.900
18 abr 2024103,75103,91102,48103,20103,20809.900
17 abr 2024103,70104,00102,82103,49103,491.414.800
16 abr 2024102,04103,77102,04103,25103,251.520.500
15 abr 2024101,79102,37101,29101,58101,581.218.500
12 abr 2024101,24102,16100,70101,08101,081.164.600
11 abr 2024103,13103,13101,51101,58101,581.242.100
10 abr 2024101,55102,89101,52102,58102,581.170.000
09 abr 2024101,79102,02100,66101,89101,89819.200
08 abr 2024101,67102,14101,40101,49101,491.092.600
05 abr 2024101,92102,46101,43102,00102,001.075.000
04 abr 2024103,60104,02102,05102,10102,101.469.300
03 abr 2024104,49104,87102,93103,16103,161.786.900
02 abr 2024105,00105,46104,08104,64104,641.477.100
01 abr 2024103,92105,15103,53105,02105,021.505.300
28 mar 2024104,65104,70103,89104,31104,311.731.300
27 mar 2024103,51104,47103,29104,21104,21981.300
26 mar 2024103,49103,75102,80102,84102,841.251.900
25 mar 2024104,70104,80102,90102,99102,991.011.200
22 mar 2024104,13104,82103,61104,60104,60762.800
21 mar 2024102,79104,19102,28103,88103,881.047.200
20 mar 2024104,85104,88102,88103,01103,011.190.600
19 mar 2024104,87105,08104,12104,86104,861.255.600
18 mar 2024104,10105,27104,10104,26104,26907.200
15 mar 2024102,92104,34102,87104,34104,341.892.100
14 mar 2024104,99105,38103,91104,38104,381.037.000
13 mar 2024105,00105,67104,06105,42105,421.122.500
12 mar 2024103,61105,02103,38104,50104,50897.600
11 mar 2024104,77105,30103,44103,85103,851.318.500
08 mar 2024103,74104,76103,11104,12104,12954.100
07 mar 2024102,62104,24102,14104,12104,121.367.600
06 mar 2024101,62103,04101,62102,44102,441.050.900
05 mar 2024101,08102,34100,59101,91101,911.575.800
04 mar 202499,70101,2299,46100,94100,941.056.900
01 mar 2024100,22100,3499,12100,28100,28956.200
29 feb 2024100,10100,6599,54100,12100,121.597.700
28 feb 202499,90100,4899,59100,12100,12767.800
27 feb 2024100,05100,7199,1599,8999,89891.700
26 feb 2024100,38100,89100,17100,42100,42838.700
23 feb 2024100,39100,7399,35100,40100,401.164.200
22 feb 202498,0299,7397,0399,6499,641.032.400
21 feb 202498,1899,1998,1098,6198,61707.400
20 feb 202498,3499,2797,8598,0598,051.019.700
16 feb 202497,8998,4996,8597,7897,781.321.400
15 feb 202497,4598,0796,9697,3997,39883.700
14 feb 202497,6597,8796,0997,0097,001.372.600
14 feb 20240.284 Dividendo
13 feb 202498,8399,4497,3397,8897,601.308.200
12 feb 202498,5998,8097,6098,5898,291.370.100
09 feb 202499,84100,0898,1598,8398,541.377.200
08 feb 2024100,47101,0099,7599,9499,651.385.100
07 feb 2024100,74101,7599,97100,75100,461.981.800
06 feb 2024100,40101,3099,95100,1699,871.931.700
05 feb 2024100,00100,9399,26100,1899,892.771.300
02 feb 2024101,76103,2198,4599,3799,082.343.800
01 feb 202499,90101,7999,28101,78101,482.111.100
31 ene 2024100,79101,0099,3799,8599,561.850.700
30 ene 2024100,00100,7799,33100,50100,211.504.400
29 ene 202499,3699,8499,1199,6099,311.814.300
26 ene 202498,2099,1497,9899,1298,831.201.000
25 ene 202497,4298,1097,0798,0797,791.134.300
24 ene 202498,6699,0597,0797,1096,821.194.200
23 ene 202498,0099,9298,0099,5199,221.295.800
22 ene 202496,7098,0696,5597,6297,341.260.700
19 ene 202498,0498,0496,7296,9396,651.430.800
18 ene 202498,0698,7197,5197,8397,551.262.100
17 ene 202498,2799,4398,0598,7098,411.369.400
16 ene 202497,6798,2297,1498,1697,881.408.800
12 ene 202497,8798,0296,9697,6597,37984.800
11 ene 202496,5597,7296,0897,5497,261.324.100
10 ene 202495,9296,6995,8296,4896,201.165.500
09 ene 202494,3396,0193,9195,9895,701.372.900
08 ene 202494,1894,4093,4594,3794,101.244.600
05 ene 202494,5594,5593,3293,8793,601.056.000
04 ene 202494,0494,8693,7094,5294,251.162.600
03 ene 202495,0595,0593,5993,9593,681.230.200
02 ene 202494,3795,7294,2794,5794,301.419.700
29 dic 202394,0094,6493,9794,5694,291.196.600
28 dic 202393,0894,1892,8093,9993,721.046.600
27 dic 202392,1393,0091,8392,9892,71828.900
26 dic 202392,0092,5891,5892,2892,01778.600
22 dic 202392,0292,5791,4791,9091,63813.700
21 dic 202391,8792,2390,6991,7991,521.166.900
20 dic 202392,4393,1391,3991,4291,151.153.200
19 dic 202392,8493,3792,3492,7292,451.257.100
18 dic 202392,3093,0591,4492,9392,66951.000
15 dic 202390,6991,7490,2691,5091,232.904.600
14 dic 202394,6194,7791,3091,3691,092.178.900
13 dic 202393,3095,1291,5194,9794,691.620.400
12 dic 202393,6494,4693,2794,4694,191.049.100
11 dic 202393,2893,5692,6393,3693,09971.900
08 dic 202393,9193,9192,5692,9492,67963.100
07 dic 202393,6194,3392,9894,1593,88915.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...