|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 31,91 | 537.300 | 32,04 | 31,27 | 31,40 | 00:00:00 | | 2003-07-09 | 32,31 | 328.700 | 32,35 | 31,36 | 31,36 | 00:00:00 | | 2003-07-10 | 31,40 | 283.600 | 32,06 | 31,37 | 32,06 | 00:00:00 | | 2003-07-11 | 31,35 | 426.500 | 31,72 | 31,16 | 31,40 | 00:00:00 | | 2003-07-14 | 31,18 | 269.700 | 31,60 | 31,12 | 31,60 | 00:00:00 | | 2003-07-15 | 31,06 | 410.600 | 31,32 | 31,00 | 31,20 | 00:00:00 | | 2003-07-16 | 31,00 | 314.100 | 31,16 | 30,85 | 30,92 | 00:00:00 | | 2003-07-17 | 31,23 | 342.800 | 31,29 | 30,90 | 31,01 | 00:00:00 | | 2003-07-18 | 30,95 | 405.100 | 31,41 | 30,90 | 31,10 | 00:00:00 | | 2003-07-21 | 30,55 | 432.000 | 31,07 | 30,46 | 30,96 | 00:00:00 | | 2003-07-22 | 31,03 | 378.000 | 31,63 | 30,27 | 30,50 | 00:00:00 | | 2003-07-23 | 30,86 | 276.800 | 31,33 | 30,82 | 31,33 | 00:00:00 | | 2003-07-24 | 30,78 | 255.200 | 31,34 | 30,68 | 30,96 | 00:00:00 | | 2003-07-25 | 30,95 | 374.100 | 31,05 | 30,60 | 30,78 | 00:00:00 | | 2003-07-28 | 31,13 | 294.800 | 31,28 | 30,87 | 30,96 | 00:00:00 | | 2003-07-29 | 31,62 | 405.000 | 31,71 | 30,90 | 31,13 | 00:00:00 | | 2003-07-30 | 31,76 | 257.100 | 31,85 | 31,46 | 31,74 | 00:00:00 | | 2003-07-31 | 32,79 | 574.000 | 33,33 | 31,95 | 31,96 | 00:00:00 | | 2003-08-01 | 32,29 | 401.600 | 32,63 | 32,26 | 32,55 | 00:00:00 | | 2003-08-04 | 32,20 | 436.900 | 32,41 | 31,74 | 32,15 | 00:00:00 | | 2003-08-05 | 32,10 | 490.700 | 32,25 | 31,86 | 32,10 | 00:00:00 | | 2003-08-06 | 32,15 | 216.800 | 32,50 | 32,02 | 32,25 | 00:00:00 | | 2003-08-07 | 32,47 | 331.000 | 32,65 | 32,06 | 32,15 | 00:00:00 | | 2003-08-08 | 32,77 | 310.600 | 32,86 | 32,33 | 32,60 | 00:00:00 | | 2003-08-11 | 32,89 | 275.000 | 33,06 | 32,65 | 33,02 | 00:00:00 | | 2003-08-12 | 33,43 | 327.200 | 33,47 | 32,72 | 32,90 | 00:00:00 | | 2003-08-13 | 33,41 | 267.600 | 33,50 | 33,06 | 33,44 | 00:00:00 | | 2003-08-14 | 33,21 | 294.600 | 33,34 | 33,12 | 33,30 | 00:00:00 | | 2003-08-15 | 33,20 | 186.500 | 33,28 | 32,86 | 33,20 | 00:00:00 | | 2003-08-18 | 33,23 | 345.000 | 33,38 | 33,19 | 33,25 | 00:00:00 | | 2003-08-19 | 33,30 | 342.600 | 33,41 | 33,10 | 33,34 | 00:00:00 | | 2003-08-20 | 33,20 | 716.200 | 33,35 | 32,95 | 33,30 | 00:00:00 | | 2003-08-21 | 33,10 | 310.800 | 33,38 | 32,89 | 33,00 | 00:00:00 | | 2003-08-22 | 32,67 | 341.700 | 33,35 | 32,15 | 33,35 | 00:00:00 | | 2003-08-25 | 32,66 | 240.400 | 32,80 | 32,40 | 32,77 | 00:00:00 | | 2003-08-26 | 32,72 | 238.900 | 32,78 | 32,17 | 32,72 | 00:00:00 | | 2003-08-27 | 32,90 | 536.600 | 33,00 | 32,75 | 33,00 | 00:00:00 | | 2003-08-28 | 32,97 | 154.100 | 32,99 | 32,54 | 32,92 | 00:00:00 | | 2003-08-29 | 33,06 | 183.100 | 33,15 | 32,80 | 32,97 | 00:00:00 | | 2003-09-02 | 33,78 | 358.100 | 33,83 | 33,05 | 33,16 | 00:00:00 | | 2003-09-03 | 34,33 | 585.300 | 34,35 | 33,68 | 33,80 | 00:00:00 | | 2003-09-04 | 34,10 | 294.600 | 34,22 | 33,86 | 34,22 | 00:00:00 | | 2003-09-05 | 33,90 | 239.400 | 34,20 | 33,77 | 34,10 | 00:00:00 | | 2003-09-08 | 34,37 | 294.700 | 34,51 | 33,95 | 34,15 | 00:00:00 | | 2003-09-09 | 34,04 | 234.100 | 34,22 | 33,92 | 34,17 | 00:00:00 | | 2003-09-10 | 34,13 | 426.100 | 34,25 | 33,87 | 34,10 | 00:00:00 | | 2003-09-11 | 33,82 | 451.000 | 34,02 | 33,73 | 34,00 | 00:00:00 | | 2003-09-12 | 33,81 | 134.000 | 33,91 | 33,53 | 33,76 | 00:00:00 | | 2003-09-15 | 33,67 | 141.400 | 33,85 | 33,57 | 33,75 | 00:00:00 | | 2003-09-16 | 33,93 | 275.600 | 34,03 | 33,55 | 33,60 | 00:00:00 | | 2003-09-17 | 33,78 | 240.700 | 34,05 | 33,76 | 34,00 | 00:00:00 | | 2003-09-18 | 34,00 | 174.700 | 34,00 | 33,75 | 33,95 | 00:00:00 | | 2003-09-19 | 34,00 | 239.700 | 34,22 | 33,80 | 34,00 | 00:00:00 | | 2003-09-22 | 33,76 | 174.900 | 34,10 | 33,65 | 34,00 | 00:00:00 | | 2003-09-23 | 33,55 | 312.900 | 33,80 | 33,55 | 33,77 | 00:00:00 | | 2003-09-24 | 33,62 | 248.200 | 33,83 | 33,51 | 33,80 | 00:00:00 | | 2003-09-25 | 33,15 | 159.700 | 33,76 | 33,15 | 33,52 | 00:00:00 | | 2003-09-26 | 33,17 | 203.000 | 33,41 | 32,80 | 32,97 | 00:00:00 | | 2003-09-29 | 33,29 | 162.000 | 33,50 | 33,10 | 33,10 | 00:00:00 | | 2003-09-30 | 32,85 | 602.700 | 33,21 | 32,52 | 33,19 | 00:00:00 | | 2003-10-01 | 33,88 | 528.000 | 33,89 | 33,19 | 33,40 | 00:00:00 | | 2003-10-02 | 35,42 | 1.161.300 | 35,61 | 33,95 | 34,00 | 00:00:00 | | 2003-10-03 | 35,69 | 1.023.500 | 36,23 | 35,64 | 35,67 | 00:00:00 | | 2003-10-06 | 35,74 | 424.500 | 35,85 | 35,57 | 35,70 | 00:00:00 | | 2003-10-07 | 35,67 | 497.700 | 35,79 | 34,78 | 35,74 | 00:00:00 | | 2003-10-08 | 35,70 | 430.100 | 35,80 | 35,65 | 35,70 | 00:00:00 | | 2003-10-09 | 35,80 | 596.600 | 35,88 | 35,75 | 35,80 | 00:00:00 | | 2003-10-10 | 35,80 | 311.500 | 35,95 | 35,76 | 35,80 | 00:00:00 | | 2003-10-13 | 35,73 | 634.800 | 35,90 | 35,68 | 35,80 | 00:00:00 | | 2003-10-14 | 35,82 | 788.400 | 35,85 | 35,65 | 35,73 | 00:00:00 | | 2003-10-15 | 36,33 | 353.900 | 36,46 | 36,05 | 36,08 | 00:00:00 | | 2003-10-16 | 36,76 | 416.900 | 36,89 | 36,36 | 36,43 | 00:00:00 | | 2003-10-17 | 36,48 | 401.500 | 37,20 | 36,39 | 36,92 | 00:00:00 | | 2003-10-20 | 36,74 | 212.000 | 36,87 | 36,47 | 36,65 | 00:00:00 | | 2003-10-21 | 36,20 | 731.100 | 36,35 | 35,10 | 36,10 | 00:00:00 | | 2003-10-22 | 35,72 | 579.500 | 35,95 | 35,50 | 35,95 | 00:00:00 | | 2003-10-23 | 35,60 | 474.000 | 35,77 | 35,31 | 35,72 | 00:00:00 | | 2003-10-24 | 35,68 | 579.200 | 35,75 | 35,20 | 35,55 | 00:00:00 | | 2003-10-27 | 36,03 | 541.900 | 36,20 | 35,54 | 35,68 | 00:00:00 | | 2003-10-28 | 36,40 | 597.400 | 36,46 | 36,00 | 36,22 | 00:00:00 | | 2003-10-29 | 36,66 | 228.300 | 36,66 | 36,35 | 36,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
