The Clorox Company (0I0J.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:59PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 134.04 | 134.04 | 132.41 | 132.41 | 132.41 | 2,302 |
| 02 jul 2024 | 134.79 | 134.79 | 133.63 | 133.74 | 133.74 | 816 |
| 01 jul 2024 | 136.75 | 137.62 | 134.68 | 134.68 | 134.68 | 126 |
| 28 jun 2024 | 136.60 | 137.05 | 136.12 | 136.22 | 136.22 | 682 |
| 27 jun 2024 | 135.09 | 137.29 | 134.88 | 136.87 | 136.87 | 392 |
| 26 jun 2024 | 133.06 | 135.80 | 133.06 | 135.80 | 135.80 | 473 |
| 25 jun 2024 | 137.22 | 137.22 | 134.26 | 134.30 | 134.30 | 52 |
| 24 jun 2024 | 135.64 | 137.70 | 135.64 | 136.21 | 136.21 | 677 |
| 21 jun 2024 | 136.24 | 137.08 | 135.48 | 136.09 | 136.09 | 227 |
| 20 jun 2024 | 138.00 | 138.70 | 136.08 | 136.08 | 136.08 | 1,293 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 138.21 | 138.58 | 136.80 | 138.58 | 138.58 | 314 |
| 17 jun 2024 | 134.40 | 138.46 | 134.40 | 138.04 | 138.04 | 1,032 |
| 14 jun 2024 | 133.32 | 133.32 | 133.29 | 133.29 | 133.29 | 4 |
| 13 jun 2024 | 132.19 | 133.04 | 131.13 | 133.04 | 133.04 | 10,496 |
| 12 jun 2024 | 132.63 | 132.63 | 131.04 | 131.68 | 131.68 | 416 |
| 11 jun 2024 | 131.18 | 132.16 | 130.22 | 132.08 | 132.08 | 702 |
| 10 jun 2024 | 133.20 | 133.20 | 129.96 | 131.70 | 131.70 | 818 |
| 07 jun 2024 | 133.26 | 133.96 | 132.68 | 132.99 | 132.99 | 993 |
| 06 jun 2024 | 131.78 | 132.76 | 131.78 | 132.57 | 132.57 | 1,005 |
| 05 jun 2024 | 131.96 | 132.45 | 130.94 | 131.97 | 131.97 | 257 |
| 04 jun 2024 | 131.78 | 133.21 | 131.39 | 133.21 | 133.21 | 250 |
| 03 jun 2024 | 131.79 | 132.66 | 130.58 | 130.93 | 130.93 | 619 |
| 31 may 2024 | 129.24 | 130.06 | 127.96 | 129.79 | 129.79 | 1,049 |
| 30 may 2024 | 128.08 | 129.67 | 128.01 | 128.62 | 128.62 | 227 |
| 29 may 2024 | 128.11 | 128.48 | 127.73 | 128.48 | 128.48 | 498 |
| 28 may 2024 | 130.98 | 131.12 | 128.74 | 128.74 | 128.74 | 243 |
| 24 may 2024 | 131.68 | 131.75 | 130.91 | 131.41 | 131.41 | 111 |
| 23 may 2024 | 132.60 | 133.32 | 131.40 | 131.40 | 131.40 | 374 |
| 22 may 2024 | 133.77 | 134.52 | 133.77 | 133.97 | 133.97 | 24 |
| 21 may 2024 | 135.28 | 135.28 | 133.93 | 134.00 | 134.00 | 12 |
| 20 may 2024 | 135.51 | 135.81 | 135.11 | 135.25 | 135.25 | 222 |
| 17 may 2024 | 136.60 | 137.12 | 134.98 | 135.15 | 135.15 | 419 |
| 16 may 2024 | 138.91 | 139.15 | 137.65 | 138.14 | 138.14 | 24 |
| 15 may 2024 | 138.80 | 139.15 | 138.08 | 138.76 | 138.76 | 202 |
| 14 may 2024 | 140.75 | 142.05 | 137.95 | 138.30 | 138.30 | 429 |
| 13 may 2024 | 143.50 | 144.01 | 141.80 | 141.82 | 141.82 | 2,325 |
| 10 may 2024 | 141.38 | 143.36 | 141.38 | 143.36 | 143.36 | 120 |
| 09 may 2024 | 140.99 | 141.89 | 140.32 | 141.88 | 141.88 | 1,002 |
| 08 may 2024 | 141.90 | 142.31 | 140.53 | 140.53 | 140.53 | 722 |
| 07 may 2024 | 139.41 | 141.38 | 139.41 | 140.94 | 140.94 | 943 |
| 03 may 2024 | 139.19 | 142.65 | 138.51 | 139.48 | 139.48 | 314 |
| 02 may 2024 | 139.77 | 141.10 | 138.53 | 139.98 | 139.98 | 740 |
| 01 may 2024 | 140.18 | 141.53 | 137.00 | 141.53 | 141.53 | 1,348 |
| 30 abr 2024 | 148.33 | 148.35 | 147.39 | 147.39 | 147.39 | 94 |
| 29 abr 2024 | 146.94 | 148.58 | 146.48 | 148.41 | 148.41 | 28,983 |
| 26 abr 2024 | 147.51 | 148.34 | 147.46 | 147.46 | 147.46 | 200 |
| 25 abr 2024 | 147.80 | 148.26 | 147.70 | 148.18 | 148.18 | 11,584 |
| 24 abr 2024 | 144.73 | 147.89 | 144.73 | 147.89 | 147.89 | 184 |
| 23 abr 2024 | 144.96 | 146.19 | 144.26 | 145.75 | 145.75 | 3,171 |
| 23 abr 2024 | 1.2 Dividendo | |||||
| 22 abr 2024 | 144.50 | 145.86 | 143.18 | 145.86 | 144.66 | 704 |
| 19 abr 2024 | 143.19 | 143.19 | 141.99 | 142.78 | 141.61 | 181 |
| 18 abr 2024 | 142.29 | 143.07 | 142.29 | 142.50 | 141.33 | 1,449 |
| 17 abr 2024 | 142.49 | 143.02 | 141.09 | 142.37 | 141.20 | 498 |
| 16 abr 2024 | 140.80 | 142.43 | 140.78 | 142.23 | 141.06 | 1,291 |
| 15 abr 2024 | 143.24 | 143.29 | 140.44 | 140.70 | 139.54 | 3,743 |
| 12 abr 2024 | 144.43 | 144.49 | 142.23 | 142.26 | 141.09 | 944 |
| 11 abr 2024 | 145.41 | 145.52 | 144.46 | 145.46 | 144.26 | 106 |
| 10 abr 2024 | 143.76 | 144.69 | 142.82 | 143.56 | 142.38 | 890 |
| 09 abr 2024 | 143.95 | 145.20 | 143.42 | 143.66 | 142.48 | 502 |
| 08 abr 2024 | 146.32 | 146.32 | 144.89 | 144.98 | 143.79 | 187 |
| 05 abr 2024 | 145.91 | 146.59 | 144.48 | 145.84 | 144.64 | 914 |
| 04 abr 2024 | 147.50 | 147.88 | 147.12 | 147.62 | 146.41 | 226 |
| 03 abr 2024 | 147.76 | 148.22 | 146.20 | 146.86 | 145.65 | 231 |
| 02 abr 2024 | 150.59 | 151.07 | 148.95 | 149.43 | 148.20 | 756 |
| 28 mar 2024 | 153.71 | 153.80 | 152.27 | 153.03 | 151.77 | 1,671 |
| 27 mar 2024 | 149.93 | 152.65 | 149.93 | 152.07 | 150.82 | 550 |
| 26 mar 2024 | 151.60 | 151.98 | 150.45 | 150.73 | 149.49 | 1,109 |
| 25 mar 2024 | 151.03 | 152.44 | 149.85 | 150.05 | 148.82 | 1,989 |
| 22 mar 2024 | 146.74 | 150.67 | 145.75 | 150.64 | 149.40 | 5,442 |
| 21 mar 2024 | 149.50 | 150.15 | 146.55 | 148.26 | 147.04 | 520 |
| 20 mar 2024 | 153.37 | 154.16 | 150.68 | 150.84 | 149.60 | 786 |
| 19 mar 2024 | 149.08 | 153.19 | 149.08 | 152.86 | 151.60 | 567 |
| 18 mar 2024 | 149.84 | 150.52 | 148.70 | 149.23 | 148.00 | 1,179 |
| 15 mar 2024 | 150.00 | 151.33 | 150.00 | 150.41 | 149.17 | 546 |
| 14 mar 2024 | 155.55 | 155.75 | 151.51 | 151.51 | 150.27 | 735 |
| 13 mar 2024 | 157.59 | 157.80 | 156.67 | 157.14 | 155.85 | 128 |
| 12 mar 2024 | 155.22 | 156.21 | 155.01 | 155.52 | 154.24 | 19 |
| 11 mar 2024 | 156.88 | 157.12 | 155.15 | 155.49 | 154.21 | 1,709 |
| 08 mar 2024 | 153.99 | 155.75 | 153.11 | 155.52 | 154.24 | 263 |
| 07 mar 2024 | 151.52 | 153.23 | 151.28 | 153.23 | 151.97 | 487 |
| 06 mar 2024 | 149.90 | 151.36 | 149.30 | 151.08 | 149.84 | 312 |
| 05 mar 2024 | 150.83 | 151.43 | 149.71 | 150.49 | 149.25 | 8,355 |
| 04 mar 2024 | 151.38 | 151.91 | 151.26 | 151.26 | 150.01 | 275 |
| 01 mar 2024 | 151.67 | 152.51 | 150.99 | 152.08 | 150.83 | 1,462 |
| 29 feb 2024 | 153.67 | 153.69 | 152.81 | 152.99 | 151.73 | 1,517 |
| 28 feb 2024 | 151.46 | 153.63 | 151.15 | 153.46 | 152.20 | 1,870 |
| 27 feb 2024 | 150.58 | 151.53 | 149.86 | 151.52 | 150.27 | 6,483 |
| 26 feb 2024 | 153.28 | 153.28 | 151.38 | 151.38 | 150.13 | 324 |
| 23 feb 2024 | 152.80 | 152.93 | 152.40 | 152.93 | 151.68 | 62 |
| 22 feb 2024 | 152.60 | 152.60 | 150.63 | 151.87 | 150.62 | 909 |
| 21 feb 2024 | 152.75 | 153.47 | 151.72 | 151.87 | 150.62 | 262 |
| 20 feb 2024 | 153.61 | 153.89 | 151.83 | 152.73 | 151.47 | 991 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 152.81 | 153.16 | 151.57 | 152.06 | 150.81 | 136 |
| 15 feb 2024 | 152.71 | 153.67 | 151.93 | 152.44 | 151.19 | 67 |
| 14 feb 2024 | 153.10 | 153.10 | 151.10 | 151.10 | 149.86 | 202 |
| 13 feb 2024 | 153.48 | 154.57 | 151.77 | 151.77 | 150.52 | 253 |
| 12 feb 2024 | 153.00 | 153.47 | 151.55 | 153.32 | 152.06 | 60 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.