|
 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 | | 2005-02-07 | 61,65 | 405.000 | 62,30 | 61,33 | 61,98 | 00:00:00 | | 2005-02-08 | 61,57 | 394.700 | 61,82 | 61,11 | 61,55 | 00:00:00 | | 2005-02-09 | 60,96 | 657.400 | 61,33 | 60,42 | 61,15 | 00:00:00 | | 2005-02-10 | 62,54 | 992.200 | 62,54 | 61,70 | 61,80 | 00:00:00 | | 2005-02-11 | 63,48 | 1.130.000 | 63,63 | 62,50 | 62,54 | 00:00:00 | | 2005-02-14 | 63,59 | 669.000 | 64,75 | 63,38 | 64,69 | 00:00:00 | | 2005-02-15 | 63,95 | 609.100 | 64,00 | 63,22 | 63,59 | 00:00:00 | | 2005-02-16 | 64,10 | 504.300 | 64,12 | 63,05 | 63,68 | 00:00:00 | | 2005-02-17 | 63,52 | 548.600 | 64,05 | 63,40 | 63,95 | 00:00:00 | | 2005-02-18 | 63,78 | 357.300 | 64,09 | 63,51 | 63,70 | 00:00:00 | | 2005-02-22 | 62,63 | 520.000 | 64,10 | 62,63 | 63,99 | 00:00:00 | | 2005-02-23 | 62,89 | 664.100 | 63,04 | 61,92 | 62,63 | 00:00:00 | | 2005-02-24 | 63,13 | 582.000 | 63,36 | 62,62 | 63,00 | 00:00:00 | | 2005-02-25 | 64,50 | 1.724.100 | 64,50 | 62,97 | 63,13 | 00:00:00 | | 2005-02-28 | 65,29 | 1.340.000 | 65,50 | 63,96 | 64,64 | 00:00:00 | | 2005-03-01 | 64,36 | 1.347.100 | 65,58 | 63,86 | 65,00 | 00:00:00 | | 2005-03-02 | 64,50 | 604.400 | 64,71 | 64,21 | 64,37 | 00:00:00 | | 2005-03-03 | 65,81 | 1.239.000 | 66,00 | 65,04 | 65,05 | 00:00:00 | | 2005-03-04 | 66,68 | 1.080.800 | 67,27 | 65,48 | 65,81 | 00:00:00 | | 2005-03-07 | 65,65 | 618.100 | 66,97 | 65,49 | 66,30 | 00:00:00 | | 2005-03-08 | 66,04 | 1.321.300 | 66,25 | 65,55 | 65,59 | 00:00:00 | | 2005-03-09 | 65,82 | 2.236.700 | 68,18 | 65,75 | 66,20 | 00:00:00 | | 2005-03-10 | 65,04 | 1.711.600 | 66,25 | 64,02 | 66,25 | 00:00:00 | | 2005-03-11 | 66,94 | 1.310.600 | 67,56 | 66,39 | 66,45 | 00:00:00 | | 2005-03-14 | 67,50 | 1.503.400 | 67,72 | 66,80 | 67,05 | 00:00:00 | | 2005-03-15 | 66,61 | 993.100 | 67,51 | 66,38 | 67,40 | 00:00:00 | | 2005-03-16 | 65,60 | 852.800 | 66,43 | 65,39 | 66,36 | 00:00:00 | | 2005-03-17 | 67,78 | 1.563.400 | 67,82 | 65,74 | 65,80 | 00:00:00 | | 2005-03-18 | 67,19 | 1.295.500 | 68,85 | 66,51 | 68,23 | 00:00:00 | | 2005-03-21 | 66,68 | 510.800 | 67,34 | 66,43 | 66,80 | 00:00:00 | | 2005-03-22 | 66,83 | 705.000 | 67,82 | 66,50 | 66,55 | 00:00:00 | | 2005-03-23 | 65,85 | 869.700 | 66,83 | 65,24 | 66,83 | 00:00:00 | | 2005-03-24 | 66,47 | 610.400 | 66,79 | 66,00 | 66,25 | 00:00:00 | | 2005-03-28 | 66,09 | 616.600 | 66,66 | 65,92 | 66,40 | 00:00:00 | | 2005-03-29 | 64,16 | 1.056.300 | 66,73 | 63,68 | 65,55 | 00:00:00 | | 2005-03-30 | 65,82 | 1.004.100 | 65,85 | 64,08 | 64,28 | 00:00:00 | | 2005-03-31 | 67,47 | 943.000 | 67,83 | 66,13 | 66,13 | 00:00:00 | | 2005-04-01 | 68,87 | 1.120.000 | 68,91 | 67,64 | 67,64 | 00:00:00 | | 2005-04-04 | 68,67 | 842.300 | 69,50 | 68,11 | 68,87 | 00:00:00 | | 2005-04-05 | 68,21 | 604.800 | 69,07 | 67,98 | 68,52 | 00:00:00 | | 2005-04-06 | 68,84 | 973.600 | 69,14 | 68,17 | 68,28 | 00:00:00 | | 2005-04-07 | 68,50 | 969.000 | 69,88 | 67,70 | 69,16 | 00:00:00 | | 2005-04-08 | 67,60 | 819.500 | 68,79 | 67,53 | 67,75 | 00:00:00 | | 2005-04-11 | 66,68 | 983.100 | 67,56 | 66,51 | 67,55 | 00:00:00 | | 2005-04-12 | 66,17 | 926.600 | 66,68 | 65,50 | 66,68 | 00:00:00 | | 2005-04-13 | 63,30 | 1.614.400 | 66,58 | 62,83 | 65,05 | 00:00:00 | | 2005-04-14 | 63,63 | 1.762.300 | 64,51 | 62,11 | 63,46 | 00:00:00 | | 2005-04-15 | 62,45 | 1.648.200 | 63,55 | 61,45 | 63,50 | 00:00:00 | | 2005-04-18 | 63,83 | 1.367.900 | 64,06 | 62,45 | 62,45 | 00:00:00 | | 2005-04-19 | 66,15 | 1.170.300 | 66,45 | 64,50 | 64,50 | 00:00:00 | | 2005-04-20 | 65,05 | 1.272.600 | 66,50 | 64,54 | 66,15 | 00:00:00 | | 2005-04-21 | 66,58 | 1.045.500 | 66,58 | 64,52 | 65,06 | 00:00:00 | | 2005-04-22 | 65,99 | 940.500 | 66,56 | 65,31 | 66,45 | 00:00:00 | | 2005-04-25 | 67,69 | 2.208.900 | 69,25 | 67,60 | 68,80 | 00:00:00 | | 2005-04-26 | 66,13 | 1.176.700 | 67,39 | 66,01 | 67,39 | 00:00:00 | | 2005-04-27 | 64,10 | 1.245.700 | 65,77 | 63,92 | 65,77 | 00:00:00 | | 2005-04-28 | 65,07 | 3.481.600 | 67,80 | 64,80 | 67,75 | 00:00:00 | | 2005-04-29 | 67,24 | 2.238.600 | 67,24 | 65,29 | 66,25 | 00:00:00 | | 2005-05-02 | 67,52 | 1.974.200 | 67,85 | 67,06 | 67,20 | 00:00:00 | | 2005-05-03 | 66,22 | 1.790.800 | 67,19 | 66,08 | 67,03 | 00:00:00 | | 2005-05-04 | 67,10 | 1.293.500 | 67,35 | 66,20 | 66,20 | 00:00:00 | | 2005-05-05 | 67,20 | 942.800 | 67,75 | 66,97 | 67,17 | 00:00:00 | | 2005-05-06 | 67,44 | 964.200 | 67,76 | 67,30 | 67,35 | 00:00:00 | | 2005-05-09 | 67,16 | 779.900 | 67,35 | 66,86 | 67,30 | 00:00:00 | | 2005-05-10 | 66,56 | 1.051.900 | 67,29 | 66,50 | 67,26 | 00:00:00 | | 2005-05-11 | 66,99 | 811.700 | 66,99 | 65,81 | 66,56 | 00:00:00 | | 2005-05-12 | 66,00 | 1.787.300 | 68,88 | 65,28 | 66,99 | 00:00:00 | | 2005-05-13 | 65,30 | 2.447.200 | 66,24 | 64,72 | 65,90 | 00:00:00 | | 2005-05-16 | 64,30 | 2.292.400 | 65,05 | 64,02 | 65,05 | 00:00:00 | | 2005-05-17 | 64,85 | 1.111.200 | 65,39 | 64,30 | 64,30 | 00:00:00 | | 2005-05-18 | 65,81 | 1.099.600 | 65,85 | 64,93 | 65,10 | 00:00:00 | | 2005-05-19 | 67,09 | 1.112.400 | 67,16 | 65,90 | 65,96 | 00:00:00 | | 2005-05-20 | 66,66 | 1.304.000 | 67,78 | 66,53 | 67,14 | 00:00:00 | | 2005-05-23 | 66,78 | 835.100 | 67,07 | 66,27 | 66,56 | 00:00:00 | | 2005-05-24 | 66,88 | 768.800 | 66,93 | 66,28 | 66,79 | 00:00:00 | | 2005-05-25 | 67,52 | 869.100 | 67,62 | 65,98 | 66,60 | 00:00:00 | | 2005-05-26 | 68,35 | 907.200 | 68,35 | 67,64 | 67,80 | 00:00:00 | | 2005-05-27 | 68,60 | 694.500 | 68,75 | 68,05 | 68,45 | 00:00:00 | | 2005-05-31 | 68,30 | 753.500 | 68,67 | 68,00 | 68,60 | 00:00:00 | | 2005-06-01 | 68,91 | 1.213.900 | 69,35 | 68,39 | 69,25 | 00:00:00 | | 2005-06-02 | 68,55 | 728.700 | 69,00 | 67,99 | 69,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
