La bourse ferme dans 3 h 24 min

CSL Limited (CSL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
278,45-0,52 (-0,19 %)
À la clôture : 04:10PM AEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024281,57282,98278,27278,45278,45776 115
23 avr. 2024277,18280,29277,00278,97278,97562 940
22 avr. 2024272,75275,94272,75275,47275,47515 720
19 avr. 2024270,01270,65265,14269,49269,491 475 785
18 avr. 2024270,13272,89270,01271,40271,401 036 262
17 avr. 2024275,01276,31272,62272,62272,62369 441
16 avr. 2024276,16277,00272,87274,70274,70844 529
15 avr. 2024279,96281,35278,55278,55278,55489 466
12 avr. 2024279,98283,36279,96281,70281,70572 183
11 avr. 2024280,04281,60279,96280,40280,40445 147
10 avr. 2024280,62284,49280,30283,37283,37433 064
09 avr. 2024282,80282,87279,41280,08280,08375 261
08 avr. 2024280,91282,85280,75281,46281,46413 408
05 avr. 2024279,92281,60278,75280,05280,05638 459
04 avr. 2024282,44284,17282,00282,00282,00331 129
03 avr. 2024283,92284,81281,23282,31282,31615 056
02 avr. 2024286,05287,91284,74285,67285,67804 880
28 mars 2024287,99289,76286,98287,92287,92638 665
27 mars 2024284,90286,60284,32286,35286,35484 437
26 mars 2024282,87283,45281,20282,47282,47383 975
25 mars 2024281,00284,80280,65283,69283,69581 262
22 mars 2024277,50280,94276,00280,94280,941 380 370
21 mars 2024277,56280,54275,00276,29276,291 242 654
20 mars 2024280,02281,12277,69278,87278,87471 775
19 mars 2024279,99279,99276,70279,17279,17649 600
18 mars 2024279,31281,49278,72279,57279,57636 800
15 mars 2024279,81280,29278,15280,21280,211 556 229
14 mars 2024280,49282,96280,31282,67282,67537 020
13 mars 2024283,25283,87280,00280,00280,00493 976
12 mars 2024280,38282,16280,06281,87281,87386 357
11 mars 2024279,58281,81279,23281,20281,20554 365
11 mars 20241.798942 Dividende
08 mars 2024281,50286,08280,45285,47283,67724 142
07 mars 2024281,70283,74280,90281,85280,07598 601
06 mars 2024284,72285,25280,88282,30280,52464 565
05 mars 2024280,50283,33279,49283,00281,22631 484
04 mars 2024280,00281,05277,54279,48277,72813 065
01 mars 2024285,08285,13281,50282,35280,57852 943
29 févr. 2024283,04286,95283,04286,24284,441 401 200
28 févr. 2024285,24286,43284,20285,62283,82408 483
27 févr. 2024284,60285,92284,00285,50283,70487 401
26 févr. 2024286,00287,77285,40287,32285,51420 802
23 févr. 2024286,80287,00282,88285,34283,541 096 189
22 févr. 2024284,66286,40283,19285,02283,22493 891
21 févr. 2024284,57286,40283,07284,27282,48806 758
20 févr. 2024280,32283,98280,11282,28280,50570 405
19 févr. 2024282,60284,00280,25281,03279,26585 413
16 févr. 2024286,40286,87282,21284,00282,211 610 310
15 févr. 2024279,10284,70279,10282,89281,111 007 448
14 févr. 2024275,50280,19275,45280,19278,42888 230
13 févr. 2024290,19290,24278,65282,25280,471 304 071
12 févr. 2024289,75293,98286,14290,24288,41940 746
09 févr. 2024303,65305,39302,95305,00303,08780 181
08 févr. 2024304,50305,17302,12303,15301,24427 131
07 févr. 2024305,00306,42302,09304,97303,051 044 234
06 févr. 2024301,50301,96298,54301,96300,06787 509
05 févr. 2024300,00300,70296,90300,24298,35339 217
02 févr. 2024300,08301,34298,13299,79297,90956 505
01 févr. 2024300,50300,50296,76296,76294,89645 335
31 janv. 2024295,79302,50295,12301,70299,801 145 518
30 janv. 2024294,82297,81293,50296,74294,87598 004
29 janv. 2024295,00295,00292,19293,26291,41641 558
25 janv. 2024291,81293,40291,02293,00291,15495 655
24 janv. 2024294,50294,50290,26291,40289,56450 414
23 janv. 2024290,96295,00290,47293,34291,49560 898
22 janv. 2024289,25291,75287,92290,52288,69479 525
19 janv. 2024285,61289,33285,00289,00287,181 240 865
18 janv. 2024284,18285,07282,15282,81281,03615 255
17 janv. 2024284,00286,18282,57285,91284,11532 860
16 janv. 2024287,67288,96284,41284,69282,90502 451
15 janv. 2024287,70290,00287,25289,00287,1878 314
12 janv. 2024290,02290,88288,54290,40288,57760 831
11 janv. 2024293,12293,66291,38291,38289,54495 205
10 janv. 2024291,72293,53290,11291,86290,02464 982
09 janv. 2024288,87291,55287,35290,10288,27550 974
08 janv. 2024286,44288,35286,21286,80284,99343 399
05 janv. 2024287,98288,90287,16287,94286,13650 040
04 janv. 2024285,23287,31284,19286,73284,92586 472
03 janv. 2024285,70287,00284,81284,81283,02545 465
02 janv. 2024286,01288,67286,00288,30286,48279 514
29 déc. 2023286,49287,46285,60286,65284,84525 605
28 déc. 2023287,98288,17285,00286,65284,84502 142
27 déc. 2023285,00287,41282,57285,65283,85409 074
22 déc. 2023281,00283,17279,67282,15280,371 578 982
21 déc. 2023285,00285,00282,01282,51280,73973 971
20 déc. 2023281,12284,61281,12284,05282,26697 173
19 déc. 2023280,01282,17278,53281,09279,32856 844
18 déc. 2023277,50280,59276,84279,52277,76485 103
15 déc. 2023277,54279,69276,33278,74276,982 242 446
14 déc. 2023274,93278,00272,63276,76275,02945 264
13 déc. 2023269,49274,29268,37272,34270,62603 464
12 déc. 2023268,85271,70267,73269,50267,80626 598
11 déc. 2023267,23268,74266,29267,75266,06421 188
08 déc. 2023264,84267,12264,20266,92265,24599 510
07 déc. 2023268,67268,67265,74266,49264,81498 312
06 déc. 2023265,48268,59265,30267,47265,78980 670
05 déc. 2023265,25266,37263,10263,12261,46712 684
04 déc. 2023266,42267,70263,43264,17262,51647 748
01 déc. 2023261,09263,35259,23262,86261,20680 995
30 nov. 2023261,79262,23259,00262,23260,581 240 207
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...