Mercados españoles cerrados en 2 hrs 45 min

The Clorox Company (CLX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
147,78+1,81 (+1,24%)
Al cierre: 04:00PM EDT
147,79 +0,01 (+0,01%)
Antes de la apertura: 07:59AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024145,28148,33144,95147,78147,781.102.000
23 abr 2024145,14146,60144,22145,97145,971.443.900
23 abr 20241.2 Dividendo
22 abr 2024144,39145,86142,90145,14143,941.293.900
19 abr 2024142,55143,61141,40143,55142,361.110.500
18 abr 2024143,02143,44142,31143,20142,02760.100
17 abr 2024142,48142,91140,71142,34141,16839.200
16 abr 2024140,80142,88140,72142,48141,301.053.200
15 abr 2024142,87143,15139,68140,53139,371.100.600
12 abr 2024144,23144,54141,79141,98140,81702.400
11 abr 2024145,21146,17143,93144,80143,60850.300
10 abr 2024143,50144,96142,64144,37143,181.014.500
09 abr 2024144,34144,64143,08144,02142,831.461.000
08 abr 2024145,42147,17144,31144,35143,161.074.500
05 abr 2024145,91146,79144,43145,94144,73740.100
04 abr 2024147,54147,97146,03146,55145,34977.800
03 abr 2024148,26148,45145,89146,83145,621.194.500
02 abr 2024150,00151,05148,41148,71147,481.226.600
01 abr 2024152,68152,84151,00151,65150,40919.300
28 mar 2024153,59153,87152,24153,11151,841.137.000
27 mar 2024151,33152,91151,23152,74151,48998.200
26 mar 2024151,53152,05149,87149,93148,691.165.800
25 mar 2024150,89152,74149,85150,52149,281.266.000
22 mar 2024146,74151,01145,70150,75149,502.051.500
21 mar 2024150,00150,00146,43147,66146,442.069.400
20 mar 2024153,59153,79150,22150,49149,251.372.900
19 mar 2024149,13153,69149,13153,59152,321.213.200
18 mar 2024149,80150,67148,63148,85147,621.531.000
15 mar 2024150,04151,32149,89150,16148,921.903.500
14 mar 2024155,87156,26150,88151,66150,411.299.800
13 mar 2024157,46157,86156,14156,60155,31964.800
12 mar 2024155,44157,06155,09157,03155,73785.000
11 mar 2024156,00157,16154,92155,54154,25646.200
08 mar 2024153,99156,29153,42155,66154,37894.500
07 mar 2024151,37153,88151,30153,77152,501.066.700
06 mar 2024149,90151,44149,34150,53149,29880.700
05 mar 2024151,11151,46149,32149,90148,661.126.100
04 mar 2024151,62152,35150,90150,94149,691.172.100
01 mar 2024152,21152,91150,35152,08150,821.176.800
29 feb 2024153,56153,99152,50153,31152,042.744.400
28 feb 2024151,52153,75151,45153,48152,21789.700
27 feb 2024150,34152,07149,68151,89150,63903.100
26 feb 2024153,00153,26150,97151,01149,761.016.300
23 feb 2024152,81153,36152,10152,84151,58983.500
22 feb 2024152,04153,34150,38152,60151,341.011.200
21 feb 2024153,00153,84151,58152,67151,41686.500
20 feb 2024152,03154,10151,85152,24150,98669.300
16 feb 2024152,73153,07150,79151,05149,801.071.300
15 feb 2024152,92153,45151,74152,81151,55727.400
14 feb 2024153,20153,32151,11152,21150,95866.900
13 feb 2024153,55154,57151,60153,06151,79884.000
12 feb 2024152,91154,22151,32153,75152,481.073.100
09 feb 2024154,16155,47152,44153,20151,93786.700
08 feb 2024155,46156,05153,05154,22152,941.023.700
07 feb 2024156,00157,16155,17155,54154,251.479.200
06 feb 2024154,50155,54153,00154,77153,491.301.000
05 feb 2024154,61157,22154,06154,42153,141.869.100
02 feb 2024158,50158,89152,97156,36155,074.184.800
01 feb 2024145,17148,05143,95148,04146,821.955.100
31 ene 2024146,35147,07144,65145,25144,051.656.300
30 ene 2024144,30146,08143,11145,73144,531.316.400
29 ene 2024144,64145,08143,56144,71143,511.245.400
26 ene 2024144,68145,18143,10144,68143,481.164.500
25 ene 2024139,90144,21139,90144,15142,961.280.000
24 ene 2024141,88142,04139,05139,73138,571.798.000
23 ene 2024142,55145,00142,17143,49142,301.231.300
23 ene 20241.2 Dividendo
22 ene 2024142,38142,94141,16142,74140,371.290.600
19 ene 2024144,23144,23141,28142,22139,861.269.000
18 ene 2024143,27143,54142,10143,35140,971.326.400
17 ene 2024143,48145,44143,24144,17141,781.322.500
16 ene 2024143,34143,59141,99143,56141,181.465.900
12 ene 2024143,06143,51142,44143,30140,921.002.600
11 ene 2024141,28142,88140,32142,72140,35929.800
10 ene 2024141,26142,29141,10141,37139,02797.900
09 ene 2024141,83142,09140,50141,33138,981.022.700
08 ene 2024141,29142,37141,08142,23139,87994.700
05 ene 2024141,30143,75140,81141,29138,94984.200
04 ene 2024141,52143,10141,13142,45140,081.034.800
03 ene 2024144,92145,03141,07141,52139,171.162.000
02 ene 2024141,91145,06141,61144,69142,291.332.900
29 dic 2023142,25143,21141,88142,59140,22771.800
28 dic 2023141,65142,31140,97142,06139,70680.400
27 dic 2023141,84142,71140,73141,69139,34808.800
26 dic 2023141,08142,50141,08141,95139,59651.300
22 dic 2023141,90142,63140,06141,86139,50720.700
21 dic 2023141,85142,13139,80141,16138,82838.300
20 dic 2023141,22142,69140,58140,60138,27862.900
19 dic 2023142,68144,03141,82142,52140,15621.400
18 dic 2023142,04143,64141,45142,78140,41744.100
15 dic 2023141,89142,88141,32141,91139,551.869.600
14 dic 2023145,32146,55142,17142,18139,821.450.800
13 dic 2023142,12145,88141,26145,63143,21920.800
12 dic 2023139,92142,40139,31142,34139,98865.200
11 dic 2023141,70142,00138,76140,01137,691.546.200
08 dic 2023143,45143,45141,54141,55139,201.233.400
07 dic 2023142,76143,76141,48143,65141,26916.400
06 dic 2023141,28143,09140,63142,44140,071.174.700
05 dic 2023142,96142,96140,86141,44139,091.112.400
04 dic 2023143,49145,16143,49143,81141,421.101.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...