|
 Ashland Inc. (NEW - [Ticker: ASH] |     | | Última Transacción | 82,660 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,400 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 82,800 | Mínimo | 81,450 | | Volumen | 429.793 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 68,650 x 200 - 68,720 x 400 | Yield | | | Cierre Anterior | 82,260 | PER | 0,00% | | Apertura | 81,980 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ASH desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 32,00 | 596.000 | 32,75 | 32,00 | 32,63 | 00:00:00 | | 2000-01-04 | 31,94 | 180.300 | 32,31 | 31,75 | 31,75 | 00:00:00 | | 2000-01-05 | 32,31 | 175.900 | 32,69 | 31,50 | 31,50 | 00:00:00 | | 2000-01-06 | 32,69 | 1.706.800 | 32,88 | 31,94 | 32,25 | 00:00:00 | | 2000-01-07 | 34,06 | 196.000 | 34,56 | 33,00 | 33,06 | 00:00:00 | | 2000-01-10 | 33,50 | 216.200 | 33,63 | 33,19 | 33,63 | 00:00:00 | | 2000-01-11 | 33,69 | 129.900 | 33,94 | 33,50 | 33,50 | 00:00:00 | | 2000-01-12 | 33,88 | 122.300 | 34,13 | 33,81 | 33,94 | 00:00:00 | | 2000-01-13 | 33,75 | 90.100 | 34,00 | 33,25 | 33,81 | 00:00:00 | | 2000-01-14 | 33,31 | 174.400 | 33,75 | 33,13 | 33,56 | 00:00:00 | | 2000-01-18 | 33,94 | 201.900 | 34,00 | 32,81 | 33,13 | 00:00:00 | | 2000-01-19 | 33,81 | 186.900 | 34,00 | 33,13 | 33,81 | 00:00:00 | | 2000-01-20 | 34,44 | 307.400 | 35,63 | 33,38 | 33,69 | 00:00:00 | | 2000-01-21 | 34,94 | 255.000 | 35,50 | 34,38 | 34,44 | 00:00:00 | | 2000-01-24 | 33,00 | 296.700 | 34,81 | 32,63 | 34,81 | 00:00:00 | | 2000-01-25 | 33,25 | 351.600 | 33,63 | 33,00 | 33,25 | 00:00:00 | | 2000-01-26 | 32,25 | 516.200 | 33,69 | 32,13 | 33,25 | 00:00:00 | | 2000-01-27 | 32,00 | 245.100 | 32,31 | 31,00 | 32,13 | 00:00:00 | | 2000-01-28 | 32,19 | 228.800 | 32,88 | 32,00 | 32,50 | 00:00:00 | | 2000-01-31 | 32,56 | 208.300 | 32,63 | 32,13 | 32,13 | 00:00:00 | | 2000-02-01 | 32,63 | 115.800 | 32,63 | 32,06 | 32,50 | 00:00:00 | | 2000-02-02 | 32,94 | 184.000 | 33,63 | 32,88 | 33,00 | 00:00:00 | | 2000-02-03 | 32,75 | 106.300 | 33,00 | 32,50 | 32,94 | 00:00:00 | | 2000-02-04 | 32,81 | 398.100 | 33,06 | 32,38 | 32,94 | 00:00:00 | | 2000-02-07 | 32,31 | 86.600 | 33,13 | 32,31 | 32,81 | 00:00:00 | | 2000-02-08 | 32,63 | 127.600 | 32,81 | 32,06 | 32,31 | 00:00:00 | | 2000-02-09 | 31,87 | 100.900 | 32,88 | 31,87 | 32,88 | 00:00:00 | | 2000-02-10 | 31,75 | 119.900 | 32,00 | 31,50 | 32,00 | 00:00:00 | | 2000-02-11 | 31,69 | 71.000 | 32,00 | 31,25 | 31,87 | 00:00:00 | | 2000-02-14 | 32,00 | 152.400 | 32,00 | 31,37 | 31,75 | 00:00:00 | | 2000-02-15 | 31,81 | 208.100 | 32,00 | 31,56 | 31,56 | 00:00:00 | | 2000-02-16 | 31,75 | 422.700 | 32,25 | 31,50 | 31,94 | 00:00:00 | | 2000-02-17 | 31,50 | 203.500 | 31,69 | 31,31 | 31,50 | 00:00:00 | | 2000-02-18 | 30,75 | 156.800 | 31,44 | 30,37 | 31,25 | 00:00:00 | | 2000-02-22 | 30,94 | 233.900 | 31,25 | 30,56 | 30,69 | 00:00:00 | | 2000-02-23 | 30,50 | 167.500 | 30,94 | 30,50 | 30,94 | 00:00:00 | | 2000-02-24 | 29,06 | 164.700 | 30,25 | 28,62 | 30,25 | 00:00:00 | | 2000-02-25 | 29,31 | 339.200 | 29,94 | 29,31 | 29,44 | 00:00:00 | | 2000-02-28 | 30,00 | 163.700 | 30,19 | 29,12 | 29,62 | 00:00:00 | | 2000-02-29 | 31,12 | 296.500 | 31,75 | 29,87 | 30,00 | 00:00:00 | | 2000-03-01 | 32,06 | 280.900 | 32,13 | 31,00 | 31,12 | 00:00:00 | | 2000-03-02 | 32,00 | 247.100 | 32,81 | 31,44 | 32,00 | 00:00:00 | | 2000-03-03 | 31,87 | 511.800 | 32,50 | 31,81 | 32,50 | 00:00:00 | | 2000-03-06 | 30,94 | 272.100 | 32,00 | 30,87 | 32,00 | 00:00:00 | | 2000-03-07 | 31,44 | 512.700 | 31,87 | 30,94 | 30,94 | 00:00:00 | | 2000-03-08 | 31,31 | 354.900 | 31,75 | 31,06 | 31,56 | 00:00:00 | | 2000-03-09 | 31,44 | 162.200 | 31,69 | 30,81 | 31,00 | 00:00:00 | | 2000-03-10 | 31,75 | 291.800 | 31,94 | 30,62 | 31,06 | 00:00:00 | | 2000-03-13 | 31,81 | 206.800 | 31,87 | 30,94 | 31,50 | 00:00:00 | | 2000-03-14 | 30,87 | 719.200 | 31,62 | 30,19 | 31,56 | 00:00:00 | | 2000-03-15 | 31,69 | 274.600 | 32,13 | 30,69 | 31,00 | 00:00:00 | | 2000-03-16 | 33,81 | 545.500 | 33,88 | 32,00 | 32,06 | 00:00:00 | | 2000-03-17 | 31,75 | 318.500 | 33,31 | 31,62 | 33,19 | 00:00:00 | | 2000-03-20 | 31,75 | 260.000 | 32,13 | 31,50 | 31,75 | 00:00:00 | | 2000-03-21 | 32,63 | 153.200 | 32,88 | 32,13 | 32,13 | 00:00:00 | | 2000-03-22 | 32,88 | 205.000 | 32,94 | 32,25 | 32,38 | 00:00:00 | | 2000-03-23 | 32,81 | 167.200 | 33,38 | 32,25 | 32,63 | 00:00:00 | | 2000-03-24 | 33,06 | 156.600 | 33,38 | 32,56 | 32,56 | 00:00:00 | | 2000-03-27 | 32,38 | 151.200 | 33,50 | 32,31 | 33,31 | 00:00:00 | | 2000-03-28 | 32,44 | 174.500 | 33,25 | 32,31 | 32,38 | 00:00:00 | | 2000-03-29 | 33,06 | 153.000 | 33,25 | 32,13 | 32,31 | 00:00:00 | | 2000-03-30 | 33,69 | 212.700 | 33,88 | 31,31 | 31,31 | 00:00:00 | | 2000-03-31 | 33,25 | 431.900 | 34,06 | 33,25 | 33,81 | 00:00:00 | | 2000-04-03 | 32,94 | 235.600 | 33,44 | 32,81 | 33,44 | 00:00:00 | | 2000-04-04 | 33,00 | 203.900 | 33,25 | 32,69 | 33,19 | 00:00:00 | | 2000-04-05 | 31,81 | 213.200 | 33,13 | 31,69 | 33,06 | 00:00:00 | | 2000-04-06 | 32,06 | 411.400 | 32,88 | 31,69 | 32,06 | 00:00:00 | | 2000-04-07 | 32,06 | 481.800 | 32,69 | 31,87 | 32,31 | 00:00:00 | | 2000-04-10 | 31,87 | 332.400 | 32,44 | 31,87 | 31,94 | 00:00:00 | | 2000-04-11 | 31,62 | 624.100 | 32,19 | 31,19 | 31,37 | 00:00:00 | | 2000-04-12 | 33,75 | 586.600 | 34,75 | 32,38 | 32,38 | 00:00:00 | | 2000-04-13 | 33,38 | 239.200 | 34,50 | 33,31 | 33,75 | 00:00:00 | | 2000-04-14 | 32,50 | 239.600 | 34,13 | 32,00 | 33,13 | 00:00:00 | | 2000-04-17 | 32,50 | 197.000 | 33,25 | 32,25 | 32,75 | 00:00:00 | | 2000-04-18 | 33,25 | 253.800 | 33,44 | 32,00 | 32,06 | 00:00:00 | | 2000-04-19 | 34,06 | 244.100 | 34,50 | 33,13 | 33,50 | 00:00:00 | | 2000-04-20 | 33,81 | 239.200 | 35,00 | 33,56 | 34,13 | 00:00:00 | | 2000-04-24 | 33,81 | 241.400 | 34,38 | 32,94 | 33,13 | 00:00:00 | | 2000-04-25 | 34,44 | 193.300 | 34,44 | 33,69 | 34,19 | 00:00:00 | | 2000-04-26 | 33,31 | 247.600 | 34,25 | 33,31 | 34,19 | 00:00:00 | | 2000-04-27 | 34,06 | 332.700 | 34,44 | 33,50 | 34,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
