U.S. markets open in 5 hours 6 minutes
F S&P 500
5,295.75 -29.00 (-0.54%) F Dow Jones
38,752.00 -192.00 (-0.49%) F Nasdaq
18,831.50 -109.00 (-0.58%) E-mini Russell 2000 Index Futur
2,058.10 -15.10 (-0.73%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,352.10 -4.40 (-0.19%)
CSL Limited (CSL.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 279.50 | 280.30 | 278.20 | 278.20 | 278.20 | 731,904 |
| 28 may 2024 | 281.96 | 282.20 | 279.41 | 281.96 | 281.96 | 637,279 |
| 27 may 2024 | 281.47 | 282.13 | 279.80 | 280.64 | 280.64 | 371,943 |
| 24 may 2024 | 279.09 | 281.93 | 279.04 | 280.92 | 280.92 | 564,716 |
| 23 may 2024 | 278.43 | 283.03 | 278.02 | 282.00 | 282.00 | 749,018 |
| 22 may 2024 | 278.00 | 280.10 | 277.20 | 278.09 | 278.09 | 597,796 |
| 21 may 2024 | 277.94 | 279.11 | 276.35 | 277.63 | 277.63 | 783,076 |
| 20 may 2024 | 280.53 | 281.98 | 277.90 | 277.90 | 277.90 | 419,814 |
| 17 may 2024 | 285.50 | 285.54 | 279.66 | 280.00 | 280.00 | 1,404,153 |
| 16 may 2024 | 286.49 | 287.25 | 284.10 | 286.95 | 286.95 | 968,347 |
| 15 may 2024 | 281.90 | 284.50 | 281.02 | 283.05 | 283.05 | 594,466 |
| 14 may 2024 | 279.97 | 282.07 | 278.94 | 279.58 | 279.58 | 554,016 |
| 13 may 2024 | 278.87 | 280.30 | 278.20 | 279.92 | 279.92 | 436,936 |
| 10 may 2024 | 276.86 | 280.43 | 276.02 | 279.18 | 279.18 | 485,383 |
| 09 may 2024 | 276.54 | 277.10 | 275.10 | 277.05 | 277.05 | 621,078 |
| 08 may 2024 | 279.74 | 281.78 | 278.67 | 279.90 | 279.90 | 494,169 |
| 07 may 2024 | 277.50 | 280.00 | 276.24 | 279.56 | 279.56 | 723,369 |
| 06 may 2024 | 276.76 | 277.00 | 275.36 | 275.50 | 275.50 | 465,016 |
| 03 may 2024 | 276.00 | 277.50 | 274.44 | 275.80 | 275.80 | 472,252 |
| 02 may 2024 | 274.68 | 276.45 | 273.87 | 275.39 | 275.39 | 418,404 |
| 01 may 2024 | 274.92 | 276.28 | 274.08 | 274.49 | 274.49 | 382,481 |
| 30 abr 2024 | 274.45 | 276.97 | 274.30 | 276.76 | 276.76 | 558,435 |
| 29 abr 2024 | 274.75 | 275.49 | 272.56 | 275.00 | 275.00 | 448,029 |
| 26 abr 2024 | 275.10 | 275.24 | 272.37 | 273.30 | 273.30 | 726,766 |
| 24 abr 2024 | 281.57 | 282.98 | 278.27 | 278.45 | 278.45 | 776,115 |
| 23 abr 2024 | 277.18 | 280.29 | 277.00 | 278.97 | 278.97 | 562,940 |
| 22 abr 2024 | 272.75 | 275.94 | 272.75 | 275.47 | 275.47 | 515,720 |
| 19 abr 2024 | 270.01 | 270.65 | 265.14 | 269.49 | 269.49 | 1,475,785 |
| 18 abr 2024 | 270.13 | 272.89 | 270.01 | 271.40 | 271.40 | 1,036,262 |
| 17 abr 2024 | 275.01 | 276.31 | 272.62 | 272.62 | 272.62 | 369,441 |
| 16 abr 2024 | 276.16 | 277.00 | 272.87 | 274.70 | 274.70 | 844,529 |
| 15 abr 2024 | 279.96 | 281.35 | 278.55 | 278.55 | 278.55 | 489,466 |
| 12 abr 2024 | 279.98 | 283.36 | 279.96 | 281.70 | 281.70 | 572,183 |
| 11 abr 2024 | 280.04 | 281.60 | 279.96 | 280.40 | 280.40 | 445,147 |
| 10 abr 2024 | 280.62 | 284.49 | 280.30 | 283.37 | 283.37 | 433,064 |
| 09 abr 2024 | 282.80 | 282.87 | 279.41 | 280.08 | 280.08 | 375,261 |
| 08 abr 2024 | 280.91 | 282.85 | 280.75 | 281.46 | 281.46 | 413,408 |
| 05 abr 2024 | 279.92 | 281.60 | 278.75 | 280.05 | 280.05 | 638,459 |
| 04 abr 2024 | 282.44 | 284.17 | 282.00 | 282.00 | 282.00 | 331,129 |
| 03 abr 2024 | 283.92 | 284.81 | 281.23 | 282.31 | 282.31 | 615,056 |
| 02 abr 2024 | 286.05 | 287.91 | 284.74 | 285.67 | 285.67 | 804,880 |
| 28 mar 2024 | 287.99 | 289.76 | 286.98 | 287.92 | 287.92 | 638,665 |
| 27 mar 2024 | 284.90 | 286.60 | 284.32 | 286.35 | 286.35 | 484,437 |
| 26 mar 2024 | 282.87 | 283.45 | 281.20 | 282.47 | 282.47 | 383,975 |
| 25 mar 2024 | 281.00 | 284.80 | 280.65 | 283.69 | 283.69 | 581,262 |
| 22 mar 2024 | 277.50 | 280.94 | 276.00 | 280.94 | 280.94 | 1,380,370 |
| 21 mar 2024 | 277.56 | 280.54 | 275.00 | 276.29 | 276.29 | 1,242,654 |
| 20 mar 2024 | 280.02 | 281.12 | 277.69 | 278.87 | 278.87 | 471,775 |
| 19 mar 2024 | 279.99 | 279.99 | 276.70 | 279.17 | 279.17 | 649,600 |
| 18 mar 2024 | 279.31 | 281.49 | 278.72 | 279.57 | 279.57 | 636,800 |
| 15 mar 2024 | 279.81 | 280.29 | 278.15 | 280.21 | 280.21 | 1,556,229 |
| 14 mar 2024 | 280.49 | 282.96 | 280.31 | 282.67 | 282.67 | 537,020 |
| 13 mar 2024 | 283.25 | 283.87 | 280.00 | 280.00 | 280.00 | 493,976 |
| 12 mar 2024 | 280.38 | 282.16 | 280.06 | 281.87 | 281.87 | 386,357 |
| 11 mar 2024 | 279.58 | 281.81 | 279.23 | 281.20 | 281.20 | 554,365 |
| 11 mar 2024 | 1.798942 Dividendo | |||||
| 08 mar 2024 | 281.50 | 286.08 | 280.45 | 285.47 | 283.67 | 724,142 |
| 07 mar 2024 | 281.70 | 283.74 | 280.90 | 281.85 | 280.07 | 598,601 |
| 06 mar 2024 | 284.72 | 285.25 | 280.88 | 282.30 | 280.52 | 464,565 |
| 05 mar 2024 | 280.50 | 283.33 | 279.49 | 283.00 | 281.22 | 631,484 |
| 04 mar 2024 | 280.00 | 281.05 | 277.54 | 279.48 | 277.72 | 813,065 |
| 01 mar 2024 | 285.08 | 285.13 | 281.50 | 282.35 | 280.57 | 852,943 |
| 29 feb 2024 | 283.04 | 286.95 | 283.04 | 286.24 | 284.44 | 1,401,200 |
| 28 feb 2024 | 285.24 | 286.43 | 284.20 | 285.62 | 283.82 | 408,483 |
| 27 feb 2024 | 284.60 | 285.92 | 284.00 | 285.50 | 283.70 | 487,401 |
| 26 feb 2024 | 286.00 | 287.77 | 285.40 | 287.32 | 285.51 | 420,802 |
| 23 feb 2024 | 286.80 | 287.00 | 282.88 | 285.34 | 283.54 | 1,096,189 |
| 22 feb 2024 | 284.66 | 286.40 | 283.19 | 285.02 | 283.22 | 493,891 |
| 21 feb 2024 | 284.57 | 286.40 | 283.07 | 284.27 | 282.48 | 806,758 |
| 20 feb 2024 | 280.32 | 283.98 | 280.11 | 282.28 | 280.50 | 570,405 |
| 19 feb 2024 | 282.60 | 284.00 | 280.25 | 281.03 | 279.26 | 585,413 |
| 16 feb 2024 | 286.40 | 286.87 | 282.21 | 284.00 | 282.21 | 1,610,310 |
| 15 feb 2024 | 279.10 | 284.70 | 279.10 | 282.89 | 281.11 | 1,007,448 |
| 14 feb 2024 | 275.50 | 280.19 | 275.45 | 280.19 | 278.42 | 888,230 |
| 13 feb 2024 | 290.19 | 290.24 | 278.65 | 282.25 | 280.47 | 1,304,071 |
| 12 feb 2024 | 289.75 | 293.98 | 286.14 | 290.24 | 288.41 | 940,746 |
| 09 feb 2024 | 303.65 | 305.39 | 302.95 | 305.00 | 303.08 | 780,181 |
| 08 feb 2024 | 304.50 | 305.17 | 302.12 | 303.15 | 301.24 | 427,131 |
| 07 feb 2024 | 305.00 | 306.42 | 302.09 | 304.97 | 303.05 | 1,044,234 |
| 06 feb 2024 | 301.50 | 301.96 | 298.54 | 301.96 | 300.06 | 787,509 |
| 05 feb 2024 | 300.00 | 300.70 | 296.90 | 300.24 | 298.35 | 339,217 |
| 02 feb 2024 | 300.08 | 301.34 | 298.13 | 299.79 | 297.90 | 956,505 |
| 01 feb 2024 | 300.50 | 300.50 | 296.76 | 296.76 | 294.89 | 645,335 |
| 31 ene 2024 | 295.79 | 302.50 | 295.12 | 301.70 | 299.80 | 1,145,518 |
| 30 ene 2024 | 294.82 | 297.81 | 293.50 | 296.74 | 294.87 | 598,004 |
| 29 ene 2024 | 295.00 | 295.00 | 292.19 | 293.26 | 291.41 | 641,558 |
| 25 ene 2024 | 291.81 | 293.40 | 291.02 | 293.00 | 291.15 | 495,655 |
| 24 ene 2024 | 294.50 | 294.50 | 290.26 | 291.40 | 289.56 | 450,414 |
| 23 ene 2024 | 290.96 | 295.00 | 290.47 | 293.34 | 291.49 | 560,898 |
| 22 ene 2024 | 289.25 | 291.75 | 287.92 | 290.52 | 288.69 | 479,525 |
| 19 ene 2024 | 285.61 | 289.33 | 285.00 | 289.00 | 287.18 | 1,240,865 |
| 18 ene 2024 | 284.18 | 285.07 | 282.15 | 282.81 | 281.03 | 615,255 |
| 17 ene 2024 | 284.00 | 286.18 | 282.57 | 285.91 | 284.11 | 532,860 |
| 16 ene 2024 | 287.67 | 288.96 | 284.41 | 284.69 | 282.90 | 502,451 |
| 15 ene 2024 | 287.70 | 290.00 | 287.25 | 289.00 | 287.18 | 78,314 |
| 12 ene 2024 | 290.02 | 290.88 | 288.54 | 290.40 | 288.57 | 760,831 |
| 11 ene 2024 | 293.12 | 293.66 | 291.38 | 291.38 | 289.54 | 495,205 |
| 10 ene 2024 | 291.72 | 293.53 | 290.11 | 291.86 | 290.02 | 464,982 |
| 09 ene 2024 | 288.87 | 291.55 | 287.35 | 290.10 | 288.27 | 550,974 |
| 08 ene 2024 | 286.44 | 288.35 | 286.21 | 286.80 | 284.99 | 343,399 |
| *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.