Mercados españoles abiertos en 3 hrs 25 min

CSL Limited (CSL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
273,16-5,29 (-1,90%)
A partir del 01:14PM AEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024275,10275,24272,37273,16273,16261.403
24 abr 2024281,57282,98278,27278,45278,45776.115
23 abr 2024277,18280,29277,00278,97278,97562.940
22 abr 2024272,75275,94272,75275,47275,47515.720
19 abr 2024270,01270,65265,14269,49269,491.475.785
18 abr 2024270,13272,89270,01271,40271,401.036.262
17 abr 2024275,01276,31272,62272,62272,62369.441
16 abr 2024276,16277,00272,87274,70274,70844.529
15 abr 2024279,96281,35278,55278,55278,55489.466
12 abr 2024279,98283,36279,96281,70281,70572.183
11 abr 2024280,04281,60279,96280,40280,40445.147
10 abr 2024280,62284,49280,30283,37283,37433.064
09 abr 2024282,80282,87279,41280,08280,08375.261
08 abr 2024280,91282,85280,75281,46281,46413.408
05 abr 2024279,92281,60278,75280,05280,05638.459
04 abr 2024282,44284,17282,00282,00282,00331.129
03 abr 2024283,92284,81281,23282,31282,31615.056
02 abr 2024286,05287,91284,74285,67285,67804.880
28 mar 2024287,99289,76286,98287,92287,92638.665
27 mar 2024284,90286,60284,32286,35286,35484.437
26 mar 2024282,87283,45281,20282,47282,47383.975
25 mar 2024281,00284,80280,65283,69283,69581.262
22 mar 2024277,50280,94276,00280,94280,941.380.370
21 mar 2024277,56280,54275,00276,29276,291.242.654
20 mar 2024280,02281,12277,69278,87278,87471.775
19 mar 2024279,99279,99276,70279,17279,17649.600
18 mar 2024279,31281,49278,72279,57279,57636.800
15 mar 2024279,81280,29278,15280,21280,211.556.229
14 mar 2024280,49282,96280,31282,67282,67537.020
13 mar 2024283,25283,87280,00280,00280,00493.976
12 mar 2024280,38282,16280,06281,87281,87386.357
11 mar 2024279,58281,81279,23281,20281,20554.365
11 mar 20241.798942 Dividendo
08 mar 2024281,50286,08280,45285,47283,67724.142
07 mar 2024281,70283,74280,90281,85280,07598.601
06 mar 2024284,72285,25280,88282,30280,52464.565
05 mar 2024280,50283,33279,49283,00281,22631.484
04 mar 2024280,00281,05277,54279,48277,72813.065
01 mar 2024285,08285,13281,50282,35280,57852.943
29 feb 2024283,04286,95283,04286,24284,441.401.200
28 feb 2024285,24286,43284,20285,62283,82408.483
27 feb 2024284,60285,92284,00285,50283,70487.401
26 feb 2024286,00287,77285,40287,32285,51420.802
23 feb 2024286,80287,00282,88285,34283,541.096.189
22 feb 2024284,66286,40283,19285,02283,22493.891
21 feb 2024284,57286,40283,07284,27282,48806.758
20 feb 2024280,32283,98280,11282,28280,50570.405
19 feb 2024282,60284,00280,25281,03279,26585.413
16 feb 2024286,40286,87282,21284,00282,211.610.310
15 feb 2024279,10284,70279,10282,89281,111.007.448
14 feb 2024275,50280,19275,45280,19278,42888.230
13 feb 2024290,19290,24278,65282,25280,471.304.071
12 feb 2024289,75293,98286,14290,24288,41940.746
09 feb 2024303,65305,39302,95305,00303,08780.181
08 feb 2024304,50305,17302,12303,15301,24427.131
07 feb 2024305,00306,42302,09304,97303,051.044.234
06 feb 2024301,50301,96298,54301,96300,06787.509
05 feb 2024300,00300,70296,90300,24298,35339.217
02 feb 2024300,08301,34298,13299,79297,90956.505
01 feb 2024300,50300,50296,76296,76294,89645.335
31 ene 2024295,79302,50295,12301,70299,801.145.518
30 ene 2024294,82297,81293,50296,74294,87598.004
29 ene 2024295,00295,00292,19293,26291,41641.558
25 ene 2024291,81293,40291,02293,00291,15495.655
24 ene 2024294,50294,50290,26291,40289,56450.414
23 ene 2024290,96295,00290,47293,34291,49560.898
22 ene 2024289,25291,75287,92290,52288,69479.525
19 ene 2024285,61289,33285,00289,00287,181.240.865
18 ene 2024284,18285,07282,15282,81281,03615.255
17 ene 2024284,00286,18282,57285,91284,11532.860
16 ene 2024287,67288,96284,41284,69282,90502.451
15 ene 2024287,70290,00287,25289,00287,1878.314
12 ene 2024290,02290,88288,54290,40288,57760.831
11 ene 2024293,12293,66291,38291,38289,54495.205
10 ene 2024291,72293,53290,11291,86290,02464.982
09 ene 2024288,87291,55287,35290,10288,27550.974
08 ene 2024286,44288,35286,21286,80284,99343.399
05 ene 2024287,98288,90287,16287,94286,13650.040
04 ene 2024285,23287,31284,19286,73284,92586.472
03 ene 2024285,70287,00284,81284,81283,02545.465
02 ene 2024286,01288,67286,00288,30286,48279.514
29 dic 2023286,49287,46285,60286,65284,84525.605
28 dic 2023287,98288,17285,00286,65284,84502.142
27 dic 2023285,00287,41282,57285,65283,85409.074
22 dic 2023281,00283,17279,67282,15280,371.578.982
21 dic 2023285,00285,00282,01282,51280,73973.971
20 dic 2023281,12284,61281,12284,05282,26697.173
19 dic 2023280,01282,17278,53281,09279,32856.844
18 dic 2023277,50280,59276,84279,52277,76485.103
15 dic 2023277,54279,69276,33278,74276,982.242.446
14 dic 2023274,93278,00272,63276,76275,02945.264
13 dic 2023269,49274,29268,37272,34270,62603.464
12 dic 2023268,85271,70267,73269,50267,80626.598
11 dic 2023267,23268,74266,29267,75266,06421.188
08 dic 2023264,84267,12264,20266,92265,24599.510
07 dic 2023268,67268,67265,74266,49264,81498.312
06 dic 2023265,48268,59265,30267,47265,78980.670
05 dic 2023265,25266,37263,10263,12261,46712.684
04 dic 2023266,42267,70263,43264,17262,51647.748
01 dic 2023261,09263,35259,23262,86261,20680.995
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...