La bourse est fermée

CSL Limited (CSL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
269,02-0,87 (-0,32 %)
À la clôture : 04:11PM AEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
07 mars 20221.422903 Dividende
04 mars 2022257,00258,53253,51258,30256,88996 482
03 mars 2022260,00263,95257,08257,50256,081 220 449
02 mars 2022255,28263,50255,14260,75259,31950 661
01 mars 2022259,36264,14259,15261,10259,66951 047
28 févr. 2022258,95260,87256,44259,98258,551 127 660
25 févr. 2022269,02269,02261,00261,33259,891 067 841
24 févr. 2022269,99269,99261,69264,79263,331 228 768
23 févr. 2022267,05268,89265,09268,89267,41979 362
22 févr. 2022262,05266,98260,89266,98265,51983 108
21 févr. 2022262,69264,66260,56263,54262,09577 306
18 févr. 2022272,51273,97265,57265,57264,111 738 836
17 févr. 2022276,87280,00270,44277,00275,472 491 549
16 févr. 2022262,40264,07256,61263,69262,242 334 138
15 févr. 2022241,80244,30240,10243,00241,661 291 429
14 févr. 2022246,51246,90242,59243,56242,221 070 030
11 févr. 2022250,00250,72247,50248,50247,131 403 507
10 févr. 2022257,90257,99252,88253,71252,311 018 922
09 févr. 2022256,02258,02251,50255,61254,201 073 196
08 févr. 2022255,00259,41255,00256,98255,56580 276
07 févr. 2022255,70257,65254,20254,61253,21684 663
04 févr. 2022257,45260,84255,66258,79257,36783 457
03 févr. 2022257,77260,27255,50257,46256,04818 830
02 févr. 2022263,85264,26259,65262,42260,97574 148
01 févr. 2022262,88264,00258,96261,55260,11693 901
31 janv. 2022258,01261,52255,50260,35258,921 048 060
28 janv. 2022254,95258,74251,73257,51256,093 996 379
27 janv. 2022260,19262,26245,33249,43248,061 741 008
25 janv. 2022261,18262,40255,60258,35256,931 556 357
24 janv. 2022263,98266,17261,80262,57261,12718 907
21 janv. 2022268,64271,68263,27264,52263,061 707 384
20 janv. 2022273,16274,62268,52271,25269,76925 145
19 janv. 2022271,79273,46270,05270,40268,91951 762
18 janv. 2022278,00279,18273,72273,72272,21595 357
17 janv. 2022279,59279,78276,63278,10276,57504 295
14 janv. 2022280,00281,00275,10276,00274,48737 400
13 janv. 2022284,39284,80280,52281,70280,15504 025
12 janv. 2022280,89284,77279,64283,13281,57816 567
11 janv. 2022282,40282,40277,94277,94276,41731 127
10 janv. 2022281,00282,25277,89280,00278,46422 980
07 janv. 2022283,71285,13281,23282,40280,84600 319
06 janv. 2022286,00289,05279,20280,00278,461 060 940
05 janv. 2022294,97295,60290,40290,60289,00722 951
*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...