U.S. markets closed

CSL Limited (CSLLY)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
103.76+0.35 (+0.34%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024104.00105.98103.52103.76103.7620,900
18 jul 2024104.61104.78103.11104.38104.3814,300
17 jul 2024100.24103.72100.24103.29103.2916,500
16 jul 2024103.83104.27103.79104.10104.1011,000
15 jul 2024104.99105.45104.01104.43104.4314,500
12 jul 2024105.00105.00104.34104.71104.7126,100
11 jul 2024101.79103.12101.79102.49102.4928,700
10 jul 2024101.21103.72100.90101.30101.3028,500
09 jul 202497.06102.1097.06100.39100.3918,200
08 jul 202499.99100.2499.8999.9099.9012,200
05 jul 2024101.51102.10101.03101.20101.2022,500
03 jul 202499.31100.2899.27100.18100.1817,200
02 jul 202497.6097.7897.3097.6097.6028,900
01 jul 202499.5199.5195.7697.5797.5720,100
28 jun 202499.5199.5198.2498.5098.5020,600
27 jun 202497.3698.6297.0098.6298.6219,700
26 jun 202498.0898.5397.3397.3797.3778,700
25 jun 202495.8098.1495.8097.8697.8638,200
24 jun 202497.5698.1797.5697.9797.9725,000
21 jun 202499.4199.4197.0697.5797.5729,500
20 jun 202499.0099.5196.8297.0997.0934,400
18 jun 202495.0097.8695.0097.5397.5337,100
17 jun 202495.1396.0294.9796.0296.0232,200
14 jun 202495.0995.2394.7295.2395.2324,700
13 jun 202497.6397.6395.1195.3395.3338,600
12 jun 202492.5696.1292.5694.7894.7826,100
11 jun 202492.8894.2492.8894.2494.2427,100
10 jun 202494.7595.1394.5995.0795.0724,800
07 jun 202494.9195.6794.8195.0595.0520,700
06 jun 202496.2396.5996.1896.5596.5526,000
05 jun 202495.1195.5794.8295.5795.5718,400
04 jun 202493.6993.9093.4193.8593.8530,100
03 jun 202493.1095.8593.1093.9693.9626,900
31 may 202493.6994.2593.3594.2594.2559,300
30 may 202491.6893.0791.6892.7492.7456,300
29 may 202492.5592.5591.6191.6191.6130,600
28 may 202492.3094.8192.3093.4193.4134,000
24 may 202493.1493.7192.7493.4793.4730,600
23 may 202493.4693.6592.2092.4392.4333,000
22 may 202494.4094.4091.3391.6391.6350,700
21 may 202492.8993.2492.4692.5192.5118,200
20 may 202492.8892.9692.5592.7492.7448,800
17 may 202493.3594.0193.3594.0194.0115,200
16 may 202494.9796.0994.9795.2995.2916,000
15 may 202492.1394.9792.1394.9794.9737,700
14 may 202493.6693.6692.1392.8892.8827,200
13 may 202492.6692.9792.1492.1492.1442,100
10 may 202490.2095.2790.2092.4092.4020,900
09 may 202489.3693.2489.3691.7491.7427,600
08 may 202491.6791.9790.3491.8291.8220,100
07 may 202491.7994.1591.7992.3692.3648,200
06 may 202490.8791.8490.0091.7391.7325,300
03 may 202491.4791.9191.1691.1991.1932,300
02 may 202489.9391.1789.5391.0591.0523,900
01 may 202490.7590.7588.7089.1489.1450,700
30 abr 202490.1090.1489.3889.6089.60185,800
29 abr 202489.0691.7589.0690.6790.6745,400
26 abr 202489.3189.8689.0289.6089.6026,300
25 abr 202489.3590.2488.8890.1690.1630,400
24 abr 202491.9191.9189.6890.1090.1030,800
23 abr 202490.0090.7390.0090.7190.7134,500
22 abr 202485.9690.0085.9689.1789.1754,100
19 abr 202485.9887.1085.9886.8286.8252,200
18 abr 202486.8088.2186.8086.9286.9259,600
17 abr 202487.8888.2587.4387.9687.9644,700
16 abr 202487.8588.2987.3087.8387.8348,000
15 abr 202491.6891.6889.3789.5089.5044,200
12 abr 202491.4691.5190.8391.5191.5117,600
11 abr 202492.1892.1890.5691.4991.4924,800
10 abr 202491.7994.3391.7592.0092.0019,500
09 abr 202493.1193.2192.3992.9192.9123,500
08 abr 202491.3293.0991.3293.0893.0826,500
05 abr 202492.5592.5591.9092.2992.2933,400
04 abr 202493.3393.7192.4092.5792.5731,100
03 abr 202493.0693.0692.0092.7292.7245,600
02 abr 202493.6494.3992.7393.1393.1343,000
01 abr 202494.3994.3991.4593.5093.5021,700
28 mar 202495.8395.8391.7994.2994.2922,700
27 mar 202495.7195.7193.3793.8893.8834,500
26 mar 202495.0295.0290.6092.3192.3150,000
25 mar 202492.9892.9892.3792.3792.3731,800
22 mar 202491.6893.9091.4591.4891.4820,300
21 mar 202491.0091.1790.6890.6890.6820,500
20 mar 202491.8092.1390.6291.9991.9927,200
19 mar 202491.2391.9890.5191.0691.0628,200
18 mar 202491.6592.3091.4391.4391.4318,700
15 mar 202491.8291.9091.5091.5591.5525,700
14 mar 202495.2095.2092.1292.2992.2933,000
13 mar 202495.0895.0890.9993.0193.0125,800
12 mar 202495.1895.1892.2093.0393.0322,500
11 mar 202489.6092.9789.6092.6892.6827,300
11 mar 20240.595 Dividendo
08 mar 202495.6396.9594.2394.2493.6418,100
07 mar 202493.2993.7993.0093.7693.1717,400
06 mar 202489.4093.4189.4093.2692.6730,700
05 mar 202491.2793.6991.2792.8192.2287,900
04 mar 202494.6494.6490.8090.9090.3344,800
01 mar 202490.4294.3790.4292.2391.6527,900
29 feb 202492.8793.2692.6392.8592.2620,900
28 feb 202489.9392.6989.9392.5992.0115,200
*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...