U.S. markets open in 3 hours 45 minutes
F S&P 500
5,041.50 -25.50 (-0.50%) F Dow Jones
37,886.00 -107.00 (-0.28%) F Nasdaq
17,423.75 -147.50 (-0.84%) E-mini Russell 2000 Index Futur
1,972.60 -13.00 (-0.65%) Petróleo
80.53 -1.40 (-1.71%) Oro
2,299.90 -3.00 (-0.13%)
CSL Limited (CMXHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 179.88 | 179.88 | 176.75 | 176.75 | 176.75 | 300 |
| 29 abr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 100 |
| 26 abr 2024 | 183.00 | 183.00 | 175.80 | 175.80 | 175.80 | 100 |
| 25 abr 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 24 abr 2024 | 180.73 | 180.73 | 178.45 | 178.45 | 178.45 | 1,000 |
| 23 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 22 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| 19 abr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 600 |
| 18 abr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 100 |
| 17 abr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 100 |
| 16 abr 2024 | 180.00 | 180.00 | 174.96 | 175.00 | 175.00 | 100 |
| 15 abr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 12 abr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 11 abr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 100 |
| 10 abr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 100 |
| 09 abr 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | 100 |
| 08 abr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 100 |
| 05 abr 2024 | 184.27 | 184.27 | 180.25 | 180.25 | 180.25 | 100 |
| 04 abr 2024 | 187.40 | 191.00 | 187.40 | 187.67 | 187.67 | 200 |
| 03 abr 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 100 |
| 02 abr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 01 abr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 28 mar 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 27 mar 2024 | 189.70 | 189.70 | 184.35 | 184.35 | 184.35 | 400 |
| 26 mar 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 187.00 | 500 |
| 25 mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 300 |
| 22 mar 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 200 |
| 21 mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 100 |
| 20 mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 400 |
| 19 mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 300 |
| 18 mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 100 |
| 15 mar 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 183.50 | 100 |
| 14 mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 13 mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 100 |
| 12 mar 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 183.50 | 200 |
| 11 mar 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 100 |
| 11 mar 2024 | 1.19 Dividendo | |||||
| 08 mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 100 |
| 07 mar 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 185.40 | 300 |
| 06 mar 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 179.09 | 100 |
| 05 mar 2024 | 180.29 | 184.13 | 180.25 | 184.13 | 182.95 | 200 |
| 04 mar 2024 | 182.13 | 182.13 | 177.51 | 177.51 | 176.37 | 100 |
| 01 mar 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 184.29 | - |
| 29 feb 2024 | 185.00 | 185.48 | 185.00 | 185.48 | 184.29 | 100 |
| 28 feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.84 | 100 |
| 27 feb 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 185.68 | 700 |
| 26 feb 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 183.06 | 1,100 |
| 23 feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.24 | 100 |
| 22 feb 2024 | 188.95 | 188.95 | 185.20 | 185.20 | 184.01 | 200 |
| 21 feb 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 183.04 | 200 |
| 20 feb 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 177.60 | 100 |
| 16 feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.08 | 500 |
| 15 feb 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.34 | 500 |
| 14 feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.75 | 100 |
| 13 feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | - |
| 12 feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 200 |
| 09 feb 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 193.30 | 700 |
| 08 feb 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 192.06 | 1,100 |
| 07 feb 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 194.03 | 100 |
| 06 feb 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 195.61 | 3,200 |
| 05 feb 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 188.78 | 300 |
| 02 feb 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 190.32 | 100 |
| 01 feb 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 190.31 | 100 |
| 31 ene 2024 | 197.00 | 201.25 | 195.00 | 201.05 | 199.76 | 500 |
| 30 ene 2024 | 193.13 | 194.13 | 191.29 | 194.13 | 192.88 | 200 |
| 29 ene 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 195.48 | 100 |
| 26 ene 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | - |
| 25 ene 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | 100 |
| 24 ene 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 186.34 | 1,000 |
| 23 ene 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 187.54 | 600 |
| 22 ene 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.10 | 100 |
| 19 ene 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 195.29 | 100 |
| 18 ene 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 184.31 | 200 |
| 17 ene 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | - |
| 16 ene 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | 800 |
| 12 ene 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.52 | - |
| 11 ene 2024 | 191.20 | 191.20 | 190.75 | 190.75 | 189.52 | 600 |
| 10 ene 2024 | 190.75 | 191.00 | 190.75 | 191.00 | 189.77 | 100 |
| 09 ene 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.57 | 200 |
| 08 ene 2024 | 185.50 | 191.98 | 185.50 | 191.98 | 190.75 | 2,700 |
| 05 ene 2024 | 198.71 | 198.71 | 193.00 | 194.00 | 192.75 | 500 |
| 04 ene 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 189.40 | 100 |
| 03 ene 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.83 | - |
| 02 ene 2024 | 189.30 | 189.30 | 189.05 | 189.05 | 187.83 | 200 |
| 29 dic 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.75 | - |
| 28 dic 2023 | 189.80 | 195.25 | 189.80 | 195.00 | 193.75 | 2,800 |
| 27 dic 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 193.94 | 1,700 |
| 26 dic 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.76 | 100 |
| 22 dic 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 186.29 | - |
| 21 dic 2023 | 190.80 | 190.80 | 187.50 | 187.50 | 186.29 | 200 |
| 20 dic 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 184.51 | - |
| 19 dic 2023 | 189.35 | 189.35 | 185.50 | 185.70 | 184.51 | 500 |
| 18 dic 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 182.07 | 100 |
| 15 dic 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.80 | 100 |
| 14 dic 2023 | 190.00 | 191.35 | 181.50 | 191.35 | 190.12 | 700 |
| 13 dic 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 178.84 | 300 |
| 12 dic 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 171.43 | 700 |
| 11 dic 2023 | 175.13 | 175.13 | 175.13 | 175.13 | 174.00 | - |
| 08 dic 2023 | 175.13 | 175.13 | 175.13 | 175.13 | 174.00 | 100 |
| 07 dic 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 174.87 | 100 |
| *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.