|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 47,29 | 268.000 | 47,37 | 46,63 | 47,00 | 00:00:00 | | 2004-02-26 | 47,58 | 331.200 | 47,72 | 47,20 | 47,25 | 00:00:00 | | 2004-02-27 | 47,91 | 483.700 | 47,91 | 47,40 | 47,50 | 00:00:00 | | 2004-03-01 | 49,07 | 398.100 | 49,29 | 47,91 | 47,91 | 00:00:00 | | 2004-03-02 | 48,85 | 452.500 | 49,14 | 48,50 | 48,80 | 00:00:00 | | 2004-03-03 | 49,17 | 430.800 | 49,44 | 48,65 | 48,75 | 00:00:00 | | 2004-03-04 | 49,17 | 169.700 | 49,38 | 48,85 | 49,20 | 00:00:00 | | 2004-03-05 | 49,00 | 464.100 | 49,16 | 48,63 | 48,63 | 00:00:00 | | 2004-03-08 | 48,77 | 207.200 | 49,29 | 48,68 | 48,90 | 00:00:00 | | 2004-03-09 | 48,39 | 248.400 | 48,80 | 48,24 | 48,70 | 00:00:00 | | 2004-03-10 | 47,87 | 399.100 | 48,80 | 47,58 | 48,80 | 00:00:00 | | 2004-03-11 | 47,00 | 528.900 | 47,87 | 46,84 | 47,87 | 00:00:00 | | 2004-03-12 | 47,31 | 307.200 | 47,34 | 46,92 | 46,95 | 00:00:00 | | 2004-03-15 | 46,26 | 345.600 | 47,40 | 46,16 | 47,31 | 00:00:00 | | 2004-03-16 | 46,54 | 423.900 | 46,75 | 45,90 | 46,26 | 00:00:00 | | 2004-03-17 | 46,59 | 305.000 | 46,76 | 46,35 | 46,54 | 00:00:00 | | 2004-03-18 | 46,71 | 311.700 | 46,82 | 46,15 | 46,59 | 00:00:00 | | 2004-03-19 | 48,66 | 2.773.100 | 52,20 | 47,86 | 51,30 | 00:00:00 | | 2004-03-22 | 48,78 | 812.400 | 48,95 | 48,16 | 48,51 | 00:00:00 | | 2004-03-23 | 47,67 | 855.000 | 48,60 | 47,24 | 48,38 | 00:00:00 | | 2004-03-24 | 46,80 | 556.400 | 47,81 | 46,64 | 47,75 | 00:00:00 | | 2004-03-25 | 46,07 | 665.000 | 46,94 | 45,90 | 46,70 | 00:00:00 | | 2004-03-26 | 46,00 | 454.000 | 46,29 | 45,72 | 46,10 | 00:00:00 | | 2004-03-29 | 46,22 | 578.500 | 47,17 | 45,99 | 46,00 | 00:00:00 | | 2004-03-30 | 46,29 | 484.600 | 46,58 | 45,92 | 46,25 | 00:00:00 | | 2004-03-31 | 46,49 | 786.300 | 46,77 | 46,15 | 46,33 | 00:00:00 | | 2004-04-01 | 46,42 | 470.700 | 47,15 | 46,33 | 46,50 | 00:00:00 | | 2004-04-02 | 46,45 | 552.500 | 46,90 | 46,35 | 46,42 | 00:00:00 | | 2004-04-05 | 46,77 | 557.000 | 46,85 | 46,42 | 46,43 | 00:00:00 | | 2004-04-06 | 46,80 | 381.600 | 46,96 | 46,62 | 46,75 | 00:00:00 | | 2004-04-07 | 46,23 | 356.300 | 46,72 | 46,18 | 46,60 | 00:00:00 | | 2004-04-08 | 46,32 | 297.600 | 46,65 | 46,14 | 46,28 | 00:00:00 | | 2004-04-12 | 46,70 | 278.300 | 46,87 | 46,25 | 46,25 | 00:00:00 | | 2004-04-13 | 46,46 | 342.000 | 47,32 | 46,27 | 46,85 | 00:00:00 | | 2004-04-14 | 45,70 | 358.000 | 46,43 | 45,69 | 46,43 | 00:00:00 | | 2004-04-15 | 45,57 | 244.600 | 45,92 | 45,41 | 45,80 | 00:00:00 | | 2004-04-16 | 45,45 | 389.500 | 45,60 | 45,30 | 45,60 | 00:00:00 | | 2004-04-19 | 45,53 | 273.800 | 45,58 | 45,36 | 45,45 | 00:00:00 | | 2004-04-20 | 45,75 | 553.600 | 46,05 | 45,56 | 46,00 | 00:00:00 | | 2004-04-21 | 45,90 | 793.800 | 46,20 | 45,70 | 45,70 | 00:00:00 | | 2004-04-22 | 47,44 | 760.200 | 47,70 | 45,83 | 45,95 | 00:00:00 | | 2004-04-23 | 48,11 | 812.900 | 48,13 | 47,09 | 47,40 | 00:00:00 | | 2004-04-26 | 48,91 | 1.928.000 | 50,20 | 48,10 | 48,20 | 00:00:00 | | 2004-04-27 | 48,67 | 782.600 | 49,03 | 48,38 | 48,75 | 00:00:00 | | 2004-04-28 | 48,25 | 895.100 | 48,77 | 48,23 | 48,56 | 00:00:00 | | 2004-04-29 | 48,00 | 639.900 | 48,57 | 47,70 | 48,26 | 00:00:00 | | 2004-04-30 | 47,90 | 795.600 | 48,46 | 47,39 | 47,90 | 00:00:00 | | 2004-05-03 | 47,70 | 361.400 | 47,91 | 47,44 | 47,80 | 00:00:00 | | 2004-05-04 | 48,18 | 780.200 | 48,18 | 47,67 | 47,70 | 00:00:00 | | 2004-05-05 | 48,61 | 607.100 | 48,86 | 48,19 | 48,19 | 00:00:00 | | 2004-05-06 | 48,23 | 348.100 | 48,49 | 47,72 | 48,45 | 00:00:00 | | 2004-05-07 | 46,43 | 561.400 | 48,35 | 46,37 | 48,20 | 00:00:00 | | 2004-05-10 | 45,44 | 679.600 | 46,00 | 44,49 | 46,00 | 00:00:00 | | 2004-05-11 | 46,35 | 394.700 | 46,35 | 45,36 | 45,37 | 00:00:00 | | 2004-05-12 | 45,44 | 807.100 | 46,01 | 44,52 | 46,00 | 00:00:00 | | 2004-05-13 | 45,76 | 361.300 | 45,98 | 45,32 | 45,40 | 00:00:00 | | 2004-05-14 | 45,78 | 338.400 | 45,99 | 45,24 | 45,65 | 00:00:00 | | 2004-05-17 | 45,05 | 305.700 | 45,38 | 44,78 | 45,30 | 00:00:00 | | 2004-05-18 | 44,65 | 438.000 | 45,21 | 44,35 | 45,15 | 00:00:00 | | 2004-05-19 | 44,49 | 385.000 | 45,48 | 44,47 | 45,25 | 00:00:00 | | 2004-05-20 | 44,39 | 221.300 | 44,79 | 44,25 | 44,55 | 00:00:00 | | 2004-05-21 | 44,46 | 276.100 | 44,86 | 44,33 | 44,70 | 00:00:00 | | 2004-05-24 | 44,99 | 422.700 | 45,24 | 44,56 | 44,70 | 00:00:00 | | 2004-05-25 | 46,14 | 634.500 | 46,17 | 44,55 | 45,05 | 00:00:00 | | 2004-05-26 | 46,71 | 453.400 | 47,12 | 45,86 | 45,86 | 00:00:00 | | 2004-05-27 | 47,30 | 724.800 | 48,00 | 46,70 | 46,71 | 00:00:00 | | 2004-05-28 | 47,15 | 323.800 | 47,40 | 46,71 | 46,80 | 00:00:00 | | 2004-06-01 | 47,75 | 483.000 | 47,81 | 46,85 | 47,05 | 00:00:00 | | 2004-06-02 | 47,88 | 337.200 | 48,31 | 47,73 | 47,75 | 00:00:00 | | 2004-06-03 | 47,25 | 271.600 | 47,75 | 47,19 | 47,55 | 00:00:00 | | 2004-06-04 | 47,75 | 413.500 | 47,87 | 47,29 | 47,30 | 00:00:00 | | 2004-06-07 | 49,00 | 1.158.000 | 49,15 | 47,65 | 47,70 | 00:00:00 | | 2004-06-08 | 50,59 | 1.476.400 | 50,82 | 49,20 | 49,25 | 00:00:00 | | 2004-06-09 | 50,94 | 980.100 | 51,39 | 49,99 | 49,99 | 00:00:00 | | 2004-06-10 | 51,25 | 524.700 | 51,25 | 50,81 | 50,90 | 00:00:00 | | 2004-06-14 | 50,90 | 554.400 | 51,17 | 50,80 | 51,10 | 00:00:00 | | 2004-06-15 | 51,30 | 556.100 | 51,42 | 51,00 | 51,03 | 00:00:00 | | 2004-06-16 | 52,00 | 454.000 | 52,05 | 51,30 | 51,30 | 00:00:00 | | 2004-06-17 | 52,25 | 473.300 | 52,34 | 51,72 | 51,95 | 00:00:00 | | 2004-06-18 | 52,44 | 1.112.500 | 53,35 | 52,30 | 52,30 | 00:00:00 | | 2004-06-21 | 52,00 | 721.600 | 52,51 | 51,94 | 52,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
