Mercado abrirá em 9 h 19 min

The Clorox Company (0I0J.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
131,41+0,01 (+0,01%)
No fechamento: 07:09PM BST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024131,68131,75130,91131,41131,41111
23 de mai. de 2024132,60133,32131,40131,40131,40374
22 de mai. de 2024133,77134,52133,77133,97133,9724
21 de mai. de 2024135,28135,28133,93134,00134,0012
20 de mai. de 2024135,51135,81135,11135,25135,25222
17 de mai. de 2024136,60137,12134,98135,15135,15419
16 de mai. de 2024138,91139,15137,65138,14138,1424
15 de mai. de 2024138,80139,15138,08138,76138,76202
14 de mai. de 2024140,75142,05137,95138,30138,30429
13 de mai. de 2024143,50144,01141,80141,82141,822.325
10 de mai. de 2024141,38143,36141,38143,36143,36120
09 de mai. de 2024140,99141,89140,32141,88141,881.002
08 de mai. de 2024141,90142,31140,53140,53140,53722
07 de mai. de 2024139,41141,38139,41140,94140,94943
03 de mai. de 2024139,19142,65138,51139,48139,48314
02 de mai. de 2024139,77141,10138,53139,98139,98740
01 de mai. de 2024140,18141,53137,00141,53141,531.348
30 de abr. de 2024148,33148,35147,39147,39147,3994
29 de abr. de 2024146,94148,58146,48148,41148,4128.983
26 de abr. de 2024147,51148,34147,46147,46147,46200
25 de abr. de 2024147,80148,26147,70148,18148,1811.584
24 de abr. de 2024144,73147,89144,73147,89147,89184
23 de abr. de 2024144,96146,19144,26145,75145,753.171
23 de abr. de 20241.2 Dividendo
22 de abr. de 2024144,50145,86143,18145,86144,66704
19 de abr. de 2024143,19143,19141,99142,78141,61181
18 de abr. de 2024142,29143,07142,29142,50141,331.449
17 de abr. de 2024142,49143,02141,09142,37141,20498
16 de abr. de 2024140,80142,43140,78142,23141,061.291
15 de abr. de 2024143,24143,29140,44140,70139,543.743
12 de abr. de 2024144,43144,49142,23142,26141,09944
11 de abr. de 2024145,41145,52144,46145,46144,26106
10 de abr. de 2024143,76144,69142,82143,56142,38890
09 de abr. de 2024143,95145,20143,42143,66142,48502
08 de abr. de 2024146,32146,32144,89144,98143,79187
05 de abr. de 2024145,91146,59144,48145,84144,64914
04 de abr. de 2024147,50147,88147,12147,62146,41226
03 de abr. de 2024147,76148,22146,20146,86145,65231
02 de abr. de 2024150,59151,07148,95149,43148,20756
28 de mar. de 2024153,71153,80152,27153,03151,771.671
27 de mar. de 2024149,93152,65149,93152,07150,82550
26 de mar. de 2024151,60151,98150,45150,73149,491.109
25 de mar. de 2024151,03152,44149,85150,05148,821.989
22 de mar. de 2024146,74150,67145,75150,64149,405.442
21 de mar. de 2024149,50150,15146,55148,26147,04520
20 de mar. de 2024153,37154,16150,68150,84149,60786
19 de mar. de 2024149,08153,19149,08152,86151,60567
18 de mar. de 2024149,84150,52148,70149,23148,001.179
15 de mar. de 2024150,00151,33150,00150,41149,17546
14 de mar. de 2024155,55155,75151,51151,51150,27735
13 de mar. de 2024157,59157,80156,67157,14155,85128
12 de mar. de 2024155,22156,21155,01155,52154,2419
11 de mar. de 2024156,88157,12155,15155,49154,211.709
08 de mar. de 2024153,99155,75153,11155,52154,24263
07 de mar. de 2024151,52153,23151,28153,23151,97487
06 de mar. de 2024149,90151,36149,30151,08149,84312
05 de mar. de 2024150,83151,43149,71150,49149,258.355
04 de mar. de 2024151,38151,91151,26151,26150,01275
01 de mar. de 2024151,67152,51150,99152,08150,831.462
29 de fev. de 2024153,67153,69152,81152,99151,731.517
28 de fev. de 2024151,46153,63151,15153,46152,201.870
27 de fev. de 2024150,58151,53149,86151,52150,276.483
26 de fev. de 2024153,28153,28151,38151,38150,13324
23 de fev. de 2024152,80152,93152,40152,93151,6862
22 de fev. de 2024152,60152,60150,63151,87150,62909
21 de fev. de 2024152,75153,47151,72151,87150,62262
20 de fev. de 2024153,61153,89151,83152,73151,47991
19 de fev. de 2024------
16 de fev. de 2024152,81153,16151,57152,06150,81136
15 de fev. de 2024152,71153,67151,93152,44151,1967
14 de fev. de 2024153,10153,10151,10151,10149,86202
13 de fev. de 2024153,48154,57151,77151,77150,52253
12 de fev. de 2024153,00153,47151,55153,32152,0660
09 de fev. de 2024153,99155,33149,45152,62151,36564
08 de fev. de 2024155,54155,83153,09153,61152,35922
07 de fev. de 2024155,12156,59155,12156,59155,30664
06 de fev. de 2024154,51155,14153,74154,47153,20196
05 de fev. de 2024155,03156,92154,30155,10153,821.440
02 de fev. de 2024156,89158,40153,08155,93154,6526.329
01 de fev. de 2024144,43147,32144,28147,32146,11272
31 de jan. de 2024146,31146,95145,83145,83144,63211
30 de jan. de 2024144,07145,80143,51145,73144,53565
29 de jan. de 2024144,61144,69143,79143,98142,80213
26 de jan. de 2024144,00145,15143,28144,74143,551.045
25 de jan. de 2024139,90142,84139,82142,84141,66574
24 de jan. de 2024141,68142,03139,23140,05138,89216
23 de jan. de 2024142,96144,95142,30143,03141,85759
23 de jan. de 20241.2 Dividendo
22 de jan. de 2024141,51142,84141,45142,42140,06143
19 de jan. de 2024142,26143,95141,28142,33139,97764
18 de jan. de 2024143,90143,90142,33142,64140,27999
17 de jan. de 2024144,46145,27142,86144,22141,83569
16 de jan. de 2024142,95143,36142,36142,55140,19342
15 de jan. de 2024------
12 de jan. de 2024143,37143,42142,61142,68140,31493
11 de jan. de 2024141,85142,38140,41142,38140,02251
10 de jan. de 2024141,75142,00141,07141,65139,30327
09 de jan. de 2024141,56142,04140,64140,64138,31406
08 de jan. de 2024141,57142,01141,25142,01139,6582
05 de jan. de 2024141,53141,53141,53141,53139,1820
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...