La bourse est fermée

CSL Limited (CSL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
269,06-0,73 (-0,27 %)
À la clôture : 04:10PM AEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022------
30 juin 2022270,00272,80267,97269,06269,06968 220
29 juin 2022269,07271,15265,76269,79269,79902 274
28 juin 2022272,73274,53270,73274,03274,03723 654
27 juin 2022273,00273,63270,05273,00273,00732 070
24 juin 2022269,74271,79267,38271,25271,25956 575
23 juin 2022264,00269,22262,33267,50267,50914 981
22 juin 2022261,10263,40260,07261,76261,76945 313
21 juin 2022263,50263,54257,57260,00260,00876 724
20 juin 2022258,98263,51257,56263,03263,03928 881
17 juin 2022256,70256,75254,30255,99255,992 940 766
16 juin 2022260,18261,60257,62258,68258,681 681 277
15 juin 2022260,80261,60257,10260,89260,891 409 458
14 juin 2022260,50264,05256,00264,05264,051 559 521
10 juin 2022270,52273,90270,05271,38271,38873 692
09 juin 2022271,78273,88270,54271,69271,69661 638
08 juin 2022267,68273,03267,00270,90270,90810 241
07 juin 2022269,30270,00265,30267,68267,68718 016
06 juin 2022269,05272,80269,05270,86270,86398 393
03 juin 2022269,77270,88267,55269,00269,00858 366
02 juin 2022270,26270,95267,18268,62268,62804 033
01 juin 2022273,06273,62271,69273,50273,50621 831
31 mai 2022274,25274,67271,83271,83271,831 795 809
30 mai 2022270,17274,11269,08274,00274,00796 735
27 mai 2022273,04273,04268,07269,02269,02527 345
26 mai 2022271,00272,98269,80269,89269,89914 453
25 mai 2022273,25274,97272,05273,60273,60558 536
24 mai 2022271,83275,33270,59274,15274,15663 514
23 mai 2022273,28274,90270,02273,15273,15977 410
20 mai 2022272,54277,46272,54275,17275,171 310 437
19 mai 2022268,66275,89268,50274,00274,00845 612
18 mai 2022275,31275,94272,52273,09273,09638 964
17 mai 2022275,56276,00272,30274,07274,07697 758
16 mai 2022279,87279,99276,27277,25277,25550 739
13 mai 2022274,92281,82273,77280,20280,201 190 466
12 mai 2022272,68273,93268,80271,18271,18832 330
11 mai 2022274,00277,97272,57276,22276,22840 950
10 mai 2022273,10273,10265,90270,65270,65942 552
09 mai 2022271,65274,00268,50270,40270,40749 885
06 mai 2022269,67270,84264,70268,16268,161 439 502
05 mai 2022276,27277,17274,31276,25276,25834 030
04 mai 2022273,63275,99272,40274,75274,75453 308
03 mai 2022269,49276,75267,70272,87272,87794 088
02 mai 2022269,53270,64264,62270,45270,45597 601
29 avr. 2022269,00273,30268,63273,30273,30850 502
28 avr. 2022270,82270,82266,85268,84268,84635 910
27 avr. 2022266,10268,43264,79265,89265,89629 439
26 avr. 2022271,10271,90268,63269,34269,34726 827
22 avr. 2022266,50271,50264,80270,86270,861 353 992
21 avr. 2022266,85267,39263,17266,98266,98642 623
20 avr. 2022266,10267,99263,70264,50264,50858 734
19 avr. 2022263,00264,59261,58262,35262,35700 468
14 avr. 2022262,96265,46262,05264,95264,95805 253
13 avr. 2022262,00264,11262,00262,96262,96585 733
12 avr. 2022265,00265,02260,87261,97261,97566 745
11 avr. 2022265,50266,55264,71265,47265,47502 366
08 avr. 2022269,00269,00265,38265,72265,72514 648
07 avr. 2022267,06268,33266,28266,58266,58498 246
06 avr. 2022268,10269,46266,50267,54267,54517 400
05 avr. 2022270,50271,10266,39268,53268,53546 415
04 avr. 2022268,00270,45267,69267,69267,69469 737
01 avr. 2022268,00268,93265,81266,28266,28835 555
31 mars 2022273,95273,95268,15268,15268,151 152 270
30 mars 2022268,53271,94267,82270,05270,05687 777
29 mars 2022263,78267,15262,50265,60265,60621 353
28 mars 2022263,50263,97260,21261,86261,86476 942
25 mars 2022266,97267,89264,51264,81264,81785 020
24 mars 2022264,71267,40263,66267,40267,40718 769
23 mars 2022266,30268,94266,12267,52267,52754 641
22 mars 2022268,04269,96265,36265,36265,36589 856
21 mars 2022272,70273,37266,88266,97266,97559 816
18 mars 2022271,18271,51267,08270,96270,961 964 122
17 mars 2022274,74274,74269,00270,59270,591 079 333
16 mars 2022267,90269,99266,21268,51268,51766 792
15 mars 2022263,41265,45259,95263,77263,77505 644
14 mars 2022259,62264,17258,60263,27263,27631 755
11 mars 2022265,00265,85256,17256,53256,531 148 644
10 mars 2022261,27264,14258,08263,00263,00934 165
09 mars 2022258,92259,14253,98257,00257,00663 019
08 mars 2022251,80259,55250,59256,65256,65911 704
07 mars 2022254,51255,97248,97249,66249,66874 716
04 mars 2022257,00258,53253,51258,30258,30996 482
03 mars 2022260,00263,95257,08257,50257,501 220 449
02 mars 2022255,28263,50255,14260,75260,75950 661
01 mars 2022259,36264,14259,15261,10261,10951 047
28 févr. 2022258,95260,87256,44259,98259,981 127 660
25 févr. 2022269,02269,02261,00261,33261,331 067 841
24 févr. 2022269,99269,99261,69264,79264,791 228 768
23 févr. 2022267,05268,89265,09268,89268,89979 362
22 févr. 2022262,05266,98260,89266,98266,98983 108
21 févr. 2022262,69264,66260,56263,54263,54577 306
18 févr. 2022272,51273,97265,57265,57265,571 738 836
17 févr. 2022276,87280,00270,44277,00277,002 491 549
16 févr. 2022262,40264,07256,61263,69263,692 334 138
15 févr. 2022241,80244,30240,10243,00243,001 291 429
14 févr. 2022246,51246,90242,59243,56243,561 070 030
11 févr. 2022250,00250,72247,50248,50248,501 403 507
10 févr. 2022257,90257,99252,88253,71253,711 018 922
09 févr. 2022256,02258,02251,50255,61255,611 073 196
08 févr. 2022255,00259,41255,00256,98256,98580 276
*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...