|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 25,00 | 318.900 | 25,25 | 24,84 | 24,88 | 00:00:00 | | 2002-11-15 | 25,23 | 545.600 | 25,46 | 25,00 | 25,05 | 00:00:00 | | 2002-11-18 | 25,73 | 261.600 | 25,79 | 25,41 | 25,45 | 00:00:00 | | 2002-11-19 | 25,65 | 210.400 | 26,13 | 25,59 | 25,69 | 00:00:00 | | 2002-11-20 | 26,18 | 218.000 | 26,35 | 25,71 | 25,71 | 00:00:00 | | 2002-11-21 | 27,20 | 508.900 | 27,23 | 26,18 | 26,18 | 00:00:00 | | 2002-11-22 | 27,73 | 628.700 | 27,92 | 26,90 | 27,21 | 00:00:00 | | 2002-11-25 | 28,46 | 539.800 | 28,47 | 27,69 | 27,73 | 00:00:00 | | 2002-11-26 | 27,74 | 276.300 | 28,40 | 27,60 | 28,30 | 00:00:00 | | 2002-11-27 | 28,45 | 207.000 | 28,48 | 27,67 | 27,75 | 00:00:00 | | 2002-11-29 | 29,17 | 288.900 | 29,22 | 28,60 | 28,60 | 00:00:00 | | 2002-12-02 | 29,26 | 403.600 | 29,36 | 28,80 | 29,17 | 00:00:00 | | 2002-12-03 | 29,19 | 469.800 | 29,31 | 29,08 | 29,20 | 00:00:00 | | 2002-12-04 | 29,14 | 1.173.200 | 30,80 | 29,13 | 30,00 | 00:00:00 | | 2002-12-05 | 29,05 | 500.100 | 29,23 | 28,97 | 29,14 | 00:00:00 | | 2002-12-06 | 29,00 | 502.700 | 29,01 | 28,52 | 28,95 | 00:00:00 | | 2002-12-09 | 28,25 | 719.000 | 28,90 | 28,01 | 28,90 | 00:00:00 | | 2002-12-10 | 28,52 | 480.400 | 28,55 | 27,46 | 28,25 | 00:00:00 | | 2002-12-11 | 29,17 | 560.200 | 29,19 | 27,78 | 28,30 | 00:00:00 | | 2002-12-12 | 29,20 | 334.600 | 29,47 | 28,82 | 29,10 | 00:00:00 | | 2002-12-13 | 28,86 | 283.200 | 29,04 | 28,43 | 28,95 | 00:00:00 | | 2002-12-16 | 29,76 | 330.200 | 29,76 | 29,10 | 29,10 | 00:00:00 | | 2002-12-17 | 29,52 | 216.000 | 29,93 | 29,38 | 29,75 | 00:00:00 | | 2002-12-18 | 28,71 | 212.200 | 29,27 | 28,69 | 29,27 | 00:00:00 | | 2002-12-19 | 28,39 | 278.300 | 28,76 | 28,26 | 28,70 | 00:00:00 | | 2002-12-20 | 27,98 | 715.300 | 28,70 | 27,35 | 28,64 | 00:00:00 | | 2002-12-23 | 28,33 | 630.600 | 28,40 | 27,83 | 28,10 | 00:00:00 | | 2002-12-24 | 28,13 | 91.000 | 28,38 | 28,05 | 28,26 | 00:00:00 | | 2002-12-26 | 28,19 | 128.700 | 28,67 | 28,13 | 28,14 | 00:00:00 | | 2002-12-27 | 27,86 | 186.200 | 28,15 | 27,79 | 28,05 | 00:00:00 | | 2002-12-30 | 28,25 | 231.000 | 28,27 | 27,89 | 28,00 | 00:00:00 | | 2002-12-31 | 28,53 | 229.400 | 28,76 | 28,12 | 28,26 | 00:00:00 | | 2003-01-02 | 28,91 | 220.600 | 29,17 | 28,53 | 28,53 | 00:00:00 | | 2003-01-03 | 28,51 | 218.800 | 28,84 | 28,36 | 28,66 | 00:00:00 | | 2003-01-06 | 29,13 | 388.700 | 29,17 | 28,60 | 28,60 | 00:00:00 | | 2003-01-07 | 29,12 | 617.200 | 29,34 | 29,00 | 29,14 | 00:00:00 | | 2003-01-08 | 28,80 | 359.800 | 29,12 | 28,80 | 29,12 | 00:00:00 | | 2003-01-09 | 28,60 | 318.800 | 29,12 | 28,60 | 28,90 | 00:00:00 | | 2003-01-10 | 27,53 | 1.231.600 | 28,61 | 27,30 | 28,61 | 00:00:00 | | 2003-01-13 | 28,24 | 331.700 | 28,33 | 27,65 | 27,73 | 00:00:00 | | 2003-01-14 | 28,13 | 256.200 | 28,35 | 27,95 | 28,15 | 00:00:00 | | 2003-01-15 | 27,96 | 266.200 | 28,11 | 27,75 | 28,10 | 00:00:00 | | 2003-01-16 | 27,77 | 444.400 | 28,25 | 27,77 | 28,00 | 00:00:00 | | 2003-01-17 | 27,35 | 247.900 | 27,91 | 27,35 | 27,77 | 00:00:00 | | 2003-01-21 | 26,70 | 318.100 | 27,36 | 26,50 | 27,36 | 00:00:00 | | 2003-01-22 | 26,12 | 470.400 | 26,66 | 25,91 | 26,65 | 00:00:00 | | 2003-01-23 | 27,22 | 495.500 | 27,26 | 26,01 | 26,09 | 00:00:00 | | 2003-01-24 | 27,67 | 721.700 | 27,76 | 27,20 | 27,22 | 00:00:00 | | 2003-01-27 | 27,51 | 1.154.800 | 28,03 | 27,51 | 27,68 | 00:00:00 | | 2003-01-28 | 27,56 | 765.600 | 27,76 | 27,45 | 27,53 | 00:00:00 | | 2003-01-29 | 27,88 | 601.800 | 28,09 | 27,54 | 27,56 | 00:00:00 | | 2003-01-30 | 27,22 | 538.400 | 27,95 | 27,22 | 27,88 | 00:00:00 | | 2003-01-31 | 27,74 | 442.100 | 27,74 | 27,02 | 27,20 | 00:00:00 | | 2003-02-03 | 27,55 | 475.300 | 27,80 | 27,44 | 27,71 | 00:00:00 | | 2003-02-04 | 27,56 | 638.700 | 27,61 | 27,20 | 27,45 | 00:00:00 | | 2003-02-05 | 28,05 | 653.700 | 28,34 | 27,65 | 27,65 | 00:00:00 | | 2003-02-06 | 27,96 | 564.300 | 28,07 | 27,68 | 27,80 | 00:00:00 | | 2003-02-07 | 27,59 | 491.300 | 28,03 | 27,32 | 28,00 | 00:00:00 | | 2003-02-10 | 28,13 | 256.200 | 28,13 | 27,55 | 27,60 | 00:00:00 | | 2003-02-11 | 27,87 | 350.600 | 28,20 | 27,76 | 28,20 | 00:00:00 | | 2003-02-12 | 27,42 | 236.900 | 27,89 | 27,33 | 27,85 | 00:00:00 | | 2003-02-13 | 27,62 | 477.500 | 27,68 | 27,28 | 27,40 | 00:00:00 | | 2003-02-14 | 27,20 | 295.900 | 27,62 | 27,01 | 27,55 | 00:00:00 | | 2003-02-18 | 27,64 | 164.200 | 27,76 | 27,26 | 27,28 | 00:00:00 | | 2003-02-19 | 27,50 | 379.300 | 27,72 | 27,25 | 27,58 | 00:00:00 | | 2003-02-20 | 27,24 | 463.500 | 27,47 | 26,90 | 27,25 | 00:00:00 | | 2003-02-21 | 27,95 | 509.900 | 27,95 | 27,05 | 27,12 | 00:00:00 | | 2003-02-24 | 27,84 | 376.800 | 27,92 | 27,67 | 27,86 | 00:00:00 | | 2003-02-25 | 27,66 | 355.600 | 27,89 | 27,31 | 27,70 | 00:00:00 | | 2003-02-26 | 27,27 | 295.900 | 27,66 | 27,19 | 27,65 | 00:00:00 | | 2003-02-27 | 27,45 | 279.800 | 27,45 | 27,25 | 27,25 | 00:00:00 | | 2003-02-28 | 27,81 | 265.600 | 28,02 | 27,59 | 27,70 | 00:00:00 | | 2003-03-03 | 27,32 | 244.900 | 27,98 | 27,32 | 27,95 | 00:00:00 | | 2003-03-04 | 27,39 | 280.700 | 27,54 | 27,32 | 27,32 | 00:00:00 | | 2003-03-05 | 27,49 | 258.800 | 27,56 | 27,10 | 27,35 | 00:00:00 | | 2003-03-06 | 27,56 | 218.500 | 27,64 | 27,30 | 27,64 | 00:00:00 | | 2003-03-07 | 28,46 | 391.800 | 28,55 | 27,42 | 27,54 | 00:00:00 | | 2003-03-10 | 28,27 | 576.700 | 28,95 | 28,06 | 28,47 | 00:00:00 | | 2003-03-11 | 27,85 | 529.900 | 28,49 | 27,74 | 28,27 | 00:00:00 | | 2003-03-12 | 27,49 | 477.800 | 27,85 | 27,22 | 27,85 | 00:00:00 | | 2003-03-13 | 27,80 | 532.300 | 27,91 | 27,31 | 27,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
