|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 36,66 | 228.300 | 36,66 | 36,35 | 36,35 | 00:00:00 | | 2003-10-30 | 37,05 | 529.800 | 37,14 | 36,62 | 36,62 | 00:00:00 | | 2003-10-31 | 37,24 | 525.800 | 37,44 | 36,94 | 37,08 | 00:00:00 | | 2003-11-03 | 37,28 | 282.300 | 37,57 | 37,11 | 37,35 | 00:00:00 | | 2003-11-04 | 36,97 | 433.000 | 37,22 | 36,90 | 37,22 | 00:00:00 | | 2003-11-05 | 36,95 | 594.300 | 37,05 | 36,74 | 36,93 | 00:00:00 | | 2003-11-06 | 37,72 | 676.500 | 37,74 | 36,90 | 36,95 | 00:00:00 | | 2003-11-07 | 38,21 | 431.900 | 38,43 | 37,96 | 38,30 | 00:00:00 | | 2003-11-10 | 39,22 | 1.401.400 | 40,11 | 39,13 | 40,00 | 00:00:00 | | 2003-11-11 | 38,61 | 1.068.700 | 39,35 | 38,50 | 39,30 | 00:00:00 | | 2003-11-12 | 39,05 | 276.400 | 39,07 | 38,50 | 38,61 | 00:00:00 | | 2003-11-13 | 39,45 | 235.500 | 39,45 | 38,98 | 39,05 | 00:00:00 | | 2003-11-14 | 39,10 | 177.700 | 39,74 | 39,02 | 39,35 | 00:00:00 | | 2003-11-17 | 38,71 | 492.400 | 38,95 | 38,32 | 38,85 | 00:00:00 | | 2003-11-18 | 38,60 | 231.600 | 38,90 | 38,48 | 38,85 | 00:00:00 | | 2003-11-19 | 38,69 | 322.500 | 38,92 | 38,40 | 38,60 | 00:00:00 | | 2003-11-20 | 38,62 | 347.300 | 38,89 | 38,16 | 38,60 | 00:00:00 | | 2003-11-21 | 38,80 | 254.000 | 39,12 | 38,60 | 38,80 | 00:00:00 | | 2003-11-24 | 39,29 | 296.000 | 39,46 | 38,93 | 39,05 | 00:00:00 | | 2003-11-25 | 39,30 | 345.000 | 39,50 | 39,11 | 39,29 | 00:00:00 | | 2003-11-26 | 39,77 | 231.300 | 39,90 | 39,30 | 39,30 | 00:00:00 | | 2003-11-28 | 39,74 | 69.800 | 39,77 | 39,56 | 39,70 | 00:00:00 | | 2003-12-01 | 40,54 | 312.200 | 40,58 | 39,85 | 39,85 | 00:00:00 | | 2003-12-02 | 40,60 | 400.500 | 40,68 | 40,47 | 40,53 | 00:00:00 | | 2003-12-03 | 40,61 | 394.400 | 40,79 | 40,40 | 40,55 | 00:00:00 | | 2003-12-04 | 40,82 | 357.800 | 40,86 | 40,43 | 40,52 | 00:00:00 | | 2003-12-05 | 40,80 | 201.100 | 40,84 | 40,58 | 40,70 | 00:00:00 | | 2003-12-08 | 41,30 | 203.700 | 41,39 | 40,71 | 40,75 | 00:00:00 | | 2003-12-09 | 41,01 | 401.500 | 41,62 | 40,60 | 40,60 | 00:00:00 | | 2003-12-10 | 41,00 | 255.600 | 41,13 | 40,80 | 41,02 | 00:00:00 | | 2003-12-11 | 41,61 | 285.600 | 41,74 | 40,90 | 40,90 | 00:00:00 | | 2003-12-12 | 41,74 | 265.300 | 41,84 | 41,12 | 41,30 | 00:00:00 | | 2003-12-15 | 41,67 | 297.500 | 42,07 | 41,60 | 41,99 | 00:00:00 | | 2003-12-16 | 41,78 | 527.900 | 41,99 | 41,76 | 41,92 | 00:00:00 | | 2003-12-17 | 42,26 | 367.200 | 42,28 | 41,71 | 41,95 | 00:00:00 | | 2003-12-18 | 43,40 | 424.000 | 43,46 | 42,10 | 42,20 | 00:00:00 | | 2003-12-19 | 43,30 | 434.500 | 43,48 | 43,20 | 43,45 | 00:00:00 | | 2003-12-22 | 43,42 | 233.300 | 43,44 | 43,05 | 43,05 | 00:00:00 | | 2003-12-23 | 43,46 | 313.800 | 43,52 | 43,19 | 43,42 | 00:00:00 | | 2003-12-24 | 43,49 | 121.600 | 43,59 | 43,28 | 43,28 | 00:00:00 | | 2003-12-26 | 43,75 | 82.100 | 43,75 | 43,43 | 43,49 | 00:00:00 | | 2003-12-29 | 44,53 | 317.400 | 44,55 | 43,66 | 43,75 | 00:00:00 | | 2003-12-30 | 44,20 | 323.400 | 44,53 | 43,96 | 44,53 | 00:00:00 | | 2003-12-31 | 44,06 | 281.400 | 44,20 | 43,72 | 44,20 | 00:00:00 | | 2004-01-02 | 43,93 | 255.000 | 44,26 | 43,73 | 43,95 | 00:00:00 | | 2004-01-05 | 44,86 | 576.800 | 44,87 | 44,10 | 44,40 | 00:00:00 | | 2004-01-06 | 44,62 | 249.400 | 44,81 | 44,28 | 44,81 | 00:00:00 | | 2004-01-07 | 44,32 | 343.400 | 44,50 | 44,10 | 44,32 | 00:00:00 | | 2004-01-08 | 44,49 | 278.300 | 44,50 | 44,27 | 44,27 | 00:00:00 | | 2004-01-09 | 44,34 | 334.200 | 44,59 | 44,08 | 44,50 | 00:00:00 | | 2004-01-12 | 44,45 | 147.200 | 44,69 | 44,25 | 44,29 | 00:00:00 | | 2004-01-13 | 45,28 | 531.500 | 45,40 | 44,46 | 44,46 | 00:00:00 | | 2004-01-14 | 45,27 | 358.000 | 45,27 | 44,85 | 45,05 | 00:00:00 | | 2004-01-15 | 45,75 | 368.800 | 45,83 | 45,15 | 45,15 | 00:00:00 | | 2004-01-16 | 46,00 | 284.000 | 46,23 | 45,85 | 45,90 | 00:00:00 | | 2004-01-20 | 46,50 | 263.800 | 46,50 | 45,75 | 45,75 | 00:00:00 | | 2004-01-21 | 46,70 | 221.800 | 46,90 | 46,10 | 46,40 | 00:00:00 | | 2004-01-22 | 46,25 | 339.500 | 46,64 | 45,97 | 46,64 | 00:00:00 | | 2004-01-23 | 46,42 | 341.300 | 46,60 | 45,94 | 46,20 | 00:00:00 | | 2004-01-26 | 47,56 | 817.000 | 47,72 | 46,49 | 47,25 | 00:00:00 | | 2004-01-27 | 47,50 | 409.600 | 47,98 | 47,22 | 47,36 | 00:00:00 | | 2004-01-28 | 47,15 | 609.900 | 47,95 | 46,80 | 46,80 | 00:00:00 | | 2004-01-29 | 46,60 | 415.500 | 47,36 | 46,38 | 47,15 | 00:00:00 | | 2004-01-30 | 46,31 | 341.100 | 46,49 | 45,80 | 45,80 | 00:00:00 | | 2004-02-02 | 45,73 | 647.700 | 46,19 | 45,64 | 46,00 | 00:00:00 | | 2004-02-03 | 45,54 | 331.100 | 46,00 | 45,45 | 45,75 | 00:00:00 | | 2004-02-04 | 45,04 | 302.400 | 45,43 | 44,90 | 45,34 | 00:00:00 | | 2004-02-05 | 45,24 | 308.300 | 45,68 | 45,09 | 45,19 | 00:00:00 | | 2004-02-06 | 45,47 | 309.200 | 45,47 | 44,90 | 45,31 | 00:00:00 | | 2004-02-09 | 46,18 | 333.300 | 46,23 | 45,40 | 45,47 | 00:00:00 | | 2004-02-10 | 46,16 | 473.100 | 46,37 | 45,88 | 46,13 | 00:00:00 | | 2004-02-11 | 46,89 | 336.100 | 46,99 | 45,91 | 45,91 | 00:00:00 | | 2004-02-12 | 46,73 | 130.500 | 46,94 | 46,51 | 46,90 | 00:00:00 | | 2004-02-13 | 46,40 | 209.700 | 46,88 | 46,30 | 46,65 | 00:00:00 | | 2004-02-17 | 47,20 | 341.200 | 47,27 | 46,65 | 46,65 | 00:00:00 | | 2004-02-18 | 47,30 | 346.700 | 47,43 | 46,80 | 47,18 | 00:00:00 | | 2004-02-19 | 46,80 | 452.800 | 47,54 | 46,68 | 47,14 | 00:00:00 | | 2004-02-20 | 46,87 | 242.100 | 47,15 | 46,50 | 47,10 | 00:00:00 | | 2004-02-23 | 46,79 | 330.200 | 46,89 | 46,46 | 46,75 | 00:00:00 | | 2004-02-24 | 46,87 | 193.100 | 47,24 | 46,59 | 46,82 | 00:00:00 | | 2004-02-25 | 47,29 | 268.000 | 47,37 | 46,63 | 47,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
