|
 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 | | 2004-10-13 | 54,77 | 909.300 | 55,38 | 53,80 | 55,38 | 00:00:00 | | 2004-10-14 | 54,89 | 382.500 | 55,22 | 54,45 | 54,67 | 00:00:00 | | 2004-10-15 | 55,02 | 311.000 | 55,54 | 54,63 | 55,00 | 00:00:00 | | 2004-10-18 | 55,33 | 449.700 | 55,68 | 54,75 | 54,95 | 00:00:00 | | 2004-10-19 | 54,73 | 554.100 | 56,50 | 54,64 | 55,34 | 00:00:00 | | 2004-10-20 | 55,60 | 634.300 | 55,68 | 54,63 | 54,65 | 00:00:00 | | 2004-10-21 | 55,68 | 522.100 | 56,28 | 54,85 | 55,10 | 00:00:00 | | 2004-10-22 | 56,36 | 514.100 | 57,00 | 55,75 | 55,75 | 00:00:00 | | 2004-10-25 | 54,96 | 2.081.400 | 57,00 | 54,71 | 57,00 | 00:00:00 | | 2004-10-26 | 56,15 | 897.500 | 56,35 | 54,51 | 55,21 | 00:00:00 | | 2004-10-27 | 57,05 | 825.900 | 57,42 | 56,18 | 56,20 | 00:00:00 | | 2004-10-28 | 56,65 | 457.600 | 57,18 | 56,08 | 56,85 | 00:00:00 | | 2004-10-29 | 57,62 | 606.300 | 57,89 | 57,10 | 57,10 | 00:00:00 | | 2004-11-01 | 57,20 | 482.400 | 58,13 | 56,91 | 57,82 | 00:00:00 | | 2004-11-02 | 56,84 | 526.900 | 57,70 | 56,66 | 57,20 | 00:00:00 | | 2004-11-03 | 57,07 | 430.400 | 57,69 | 56,91 | 57,44 | 00:00:00 | | 2004-11-04 | 58,06 | 391.900 | 58,19 | 56,94 | 57,09 | 00:00:00 | | 2004-11-05 | 58,43 | 674.900 | 59,19 | 58,21 | 58,26 | 00:00:00 | | 2004-11-08 | 57,32 | 426.400 | 58,27 | 57,27 | 58,25 | 00:00:00 | | 2004-11-09 | 57,12 | 463.700 | 57,60 | 57,00 | 57,32 | 00:00:00 | | 2004-11-10 | 57,07 | 508.700 | 57,50 | 56,90 | 57,00 | 00:00:00 | | 2004-11-11 | 57,46 | 357.100 | 57,61 | 57,20 | 57,30 | 00:00:00 | | 2004-11-12 | 57,83 | 289.500 | 57,96 | 57,35 | 57,76 | 00:00:00 | | 2004-11-15 | 58,01 | 669.500 | 58,29 | 57,67 | 57,93 | 00:00:00 | | 2004-11-16 | 57,05 | 400.800 | 58,32 | 57,00 | 58,06 | 00:00:00 | | 2004-11-17 | 57,52 | 293.600 | 58,04 | 57,00 | 57,00 | 00:00:00 | | 2004-11-18 | 57,93 | 441.900 | 58,49 | 57,44 | 57,49 | 00:00:00 | | 2004-11-19 | 57,69 | 282.100 | 58,20 | 57,40 | 57,98 | 00:00:00 | | 2004-11-22 | 59,31 | 451.400 | 59,31 | 57,69 | 57,79 | 00:00:00 | | 2004-11-23 | 59,08 | 483.800 | 59,65 | 58,65 | 59,10 | 00:00:00 | | 2004-11-24 | 58,82 | 279.200 | 59,28 | 58,62 | 59,08 | 00:00:00 | | 2004-11-26 | 59,56 | 138.700 | 59,75 | 58,68 | 58,68 | 00:00:00 | | 2004-11-29 | 59,85 | 444.400 | 60,14 | 59,01 | 59,56 | 00:00:00 | | 2004-11-30 | 59,15 | 280.500 | 59,85 | 59,15 | 59,75 | 00:00:00 | | 2004-12-01 | 58,36 | 413.200 | 59,29 | 58,00 | 59,05 | 00:00:00 | | 2004-12-02 | 57,22 | 768.700 | 58,50 | 57,13 | 58,44 | 00:00:00 | | 2004-12-03 | 57,95 | 641.600 | 58,02 | 57,16 | 57,32 | 00:00:00 | | 2004-12-06 | 58,70 | 413.300 | 59,04 | 58,07 | 58,07 | 00:00:00 | | 2004-12-07 | 58,01 | 599.200 | 58,88 | 57,39 | 58,88 | 00:00:00 | | 2004-12-08 | 57,74 | 493.600 | 58,30 | 57,22 | 58,05 | 00:00:00 | | 2004-12-09 | 57,90 | 347.500 | 57,98 | 57,31 | 57,84 | 00:00:00 | | 2004-12-10 | 58,45 | 355.600 | 58,65 | 57,50 | 57,93 | 00:00:00 | | 2004-12-13 | 58,80 | 272.500 | 58,80 | 58,03 | 58,45 | 00:00:00 | | 2004-12-14 | 58,60 | 317.000 | 59,42 | 58,32 | 59,00 | 00:00:00 | | 2004-12-15 | 58,23 | 1.375.700 | 58,23 | 56,28 | 58,00 | 00:00:00 | | 2004-12-16 | 57,58 | 571.800 | 58,36 | 57,50 | 58,23 | 00:00:00 | | 2004-12-17 | 57,70 | 764.400 | 57,91 | 56,82 | 57,33 | 00:00:00 | | 2004-12-20 | 56,67 | 1.193.200 | 56,75 | 55,69 | 55,75 | 00:00:00 | | 2004-12-21 | 59,56 | 1.693.700 | 60,00 | 57,50 | 57,50 | 00:00:00 | | 2004-12-22 | 58,46 | 1.172.900 | 60,17 | 58,40 | 60,00 | 00:00:00 | | 2004-12-23 | 58,71 | 490.100 | 58,94 | 58,15 | 58,75 | 00:00:00 | | 2004-12-27 | 58,25 | 558.600 | 59,25 | 57,86 | 58,86 | 00:00:00 | | 2004-12-28 | 58,70 | 380.700 | 58,90 | 58,30 | 58,40 | 00:00:00 | | 2004-12-29 | 58,64 | 293.200 | 59,18 | 58,54 | 58,85 | 00:00:00 | | 2004-12-30 | 58,09 | 261.500 | 58,75 | 58,04 | 58,70 | 00:00:00 | | 2004-12-31 | 58,38 | 219.000 | 58,70 | 58,05 | 58,18 | 00:00:00 | | 2005-01-03 | 57,56 | 661.400 | 58,84 | 57,30 | 58,45 | 00:00:00 | | 2005-01-04 | 55,91 | 759.900 | 57,51 | 55,82 | 57,50 | 00:00:00 | | 2005-01-05 | 55,22 | 871.900 | 56,39 | 54,74 | 56,00 | 00:00:00 | | 2005-01-06 | 55,86 | 844.000 | 56,25 | 54,72 | 54,75 | 00:00:00 | | 2005-01-07 | 55,30 | 532.900 | 55,96 | 55,06 | 55,71 | 00:00:00 | | 2005-01-10 | 55,69 | 716.500 | 56,33 | 55,29 | 55,44 | 00:00:00 | | 2005-01-11 | 56,17 | 942.100 | 56,65 | 55,69 | 55,69 | 00:00:00 | | 2005-01-12 | 57,09 | 739.000 | 57,20 | 56,08 | 56,31 | 00:00:00 | | 2005-01-13 | 57,11 | 569.900 | 57,55 | 56,78 | 57,22 | 00:00:00 | | 2005-01-14 | 57,55 | 401.800 | 57,70 | 57,04 | 57,26 | 00:00:00 | | 2005-01-18 | 58,95 | 620.700 | 58,95 | 58,00 | 58,00 | 00:00:00 | | 2005-01-19 | 58,00 | 397.000 | 58,80 | 57,93 | 58,80 | 00:00:00 | | 2005-01-20 | 57,60 | 522.500 | 57,98 | 57,08 | 57,80 | 00:00:00 | | 2005-01-21 | 57,71 | 450.300 | 58,50 | 57,66 | 57,70 | 00:00:00 | | 2005-01-24 | 56,64 | 707.200 | 58,08 | 56,26 | 57,89 | 00:00:00 | | 2005-01-25 | 57,68 | 870.800 | 57,85 | 56,76 | 57,70 | 00:00:00 | | 2005-01-26 | 59,26 | 860.900 | 59,48 | 58,20 | 58,35 | 00:00:00 | | 2005-01-27 | 60,66 | 1.384.400 | 60,69 | 59,22 | 59,26 | 00:00:00 | | 2005-01-28 | 59,95 | 930.800 | 60,46 | 59,76 | 60,45 | 00:00:00 | | 2005-01-31 | 61,38 | 873.500 | 61,40 | 59,95 | 60,11 | 00:00:00 | | 2005-02-01 | 61,53 | 864.800 | 61,84 | 60,95 | 61,45 | 00:00:00 | | 2005-02-02 | 62,00 | 672.500 | 62,17 | 61,54 | 61,63 | 00:00:00 | | 2005-02-03 | 61,50 | 861.900 | 61,65 | 60,69 | 61,15 | 00:00:00 | | 2005-02-04 | 61,98 | 436.600 | 62,06 | 61,39 | 61,60 | 00:00:00 | | 2005-02-07 | 61,65 | 405.000 | 62,30 | 61,33 | 61,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
