Clorox Co (CXX.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 02 jul 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 01 jul 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 28 jun 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 27 jun 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 26 jun 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 25 jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 24 jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 21 jun 2024 | 126.40 | 126.60 | 126.40 | 126.60 | 126.60 | 1 |
| 20 jun 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 19 jun 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 18 jun 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 17 jun 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 14 jun 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 13 jun 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 12 jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 11 jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 jun 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 07 jun 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 06 jun 2024 | 120.80 | 122.20 | 120.80 | 122.20 | 122.20 | 100 |
| 05 jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 04 jun 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 03 jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 25 |
| 31 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 30 may 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 29 may 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 28 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 27 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 24 may 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 23 may 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 21 may 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 20 may 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 17 may 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 16 may 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 15 may 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 14 may 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 13 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 10 may 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 09 may 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 08 may 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 07 may 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 06 may 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 03 may 2024 | 130.40 | 130.40 | 128.80 | 128.80 | 128.80 | 3 |
| 02 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 30 abr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 29 abr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 26 abr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 25 abr 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 24 abr 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 23 abr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 23 abr 2024 | 1.2 Dividendo | |||||
| 22 abr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 133.60 | - |
| 19 abr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| 18 abr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.21 | - |
| 17 abr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.81 | - |
| 16 abr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 15 abr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.41 | - |
| 12 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.80 | - |
| 11 abr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.01 | - |
| 10 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.42 | - |
| 09 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.42 | - |
| 08 abr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.20 | - |
| 05 abr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.00 | - |
| 04 abr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.59 | - |
| 03 abr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.74 | - |
| 02 abr 2024 | 141.20 | 142.00 | 141.20 | 142.00 | 140.74 | 1,000 |
| 28 mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| 27 mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.17 | - |
| 26 mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.17 | - |
| 25 mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 22 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.79 | - |
| 21 mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.38 | - |
| 20 mar 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.55 | - |
| 19 mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 135.58 | - |
| 18 mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.57 | - |
| 15 mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 14 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.73 | - |
| 13 mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.93 | - |
| 12 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.74 | - |
| 11 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.74 | - |
| 08 mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.95 | - |
| 07 mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.98 | - |
| 06 mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.57 | - |
| 05 mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 137.37 | - |
| 04 mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.56 | - |
| 01 mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| 29 feb 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 139.94 | - |
| 28 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.75 | - |
| 27 feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.56 | - |
| 26 feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.55 | - |
| 23 feb 2024 | 140.80 | 141.20 | 140.80 | 141.20 | 139.94 | 1 |
| 22 feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.74 | - |
| 21 feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.35 | - |
| 20 feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 138.36 | - |
| 19 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.75 | - |
| 16 feb 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.34 | - |
| 15 feb 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.54 | - |
| 14 feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 141.33 | - |
| 13 feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.13 | - |
| *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.