|
 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 | | 2005-06-02 | 68,55 | 728.700 | 69,00 | 67,99 | 69,00 | 00:00:00 | | 2005-06-03 | 69,05 | 673.700 | 69,19 | 68,57 | 68,65 | 00:00:00 | | 2005-06-06 | 68,29 | 930.400 | 69,15 | 68,00 | 69,15 | 00:00:00 | | 2005-06-07 | 68,02 | 1.217.900 | 68,84 | 67,79 | 68,30 | 00:00:00 | | 2005-06-08 | 67,60 | 852.700 | 68,62 | 67,60 | 68,10 | 00:00:00 | | 2005-06-09 | 68,38 | 830.400 | 68,38 | 67,41 | 67,60 | 00:00:00 | | 2005-06-10 | 68,64 | 798.600 | 68,83 | 68,35 | 68,37 | 00:00:00 | | 2005-06-13 | 68,70 | 470.900 | 69,00 | 68,17 | 68,30 | 00:00:00 | | 2005-06-14 | 69,36 | 728.600 | 69,36 | 68,52 | 68,70 | 00:00:00 | | 2005-06-15 | 69,62 | 1.080.600 | 69,82 | 69,23 | 69,45 | 00:00:00 | | 2005-06-16 | 70,14 | 621.700 | 70,50 | 69,25 | 69,25 | 00:00:00 | | 2005-06-17 | 70,02 | 892.100 | 70,62 | 69,89 | 70,40 | 00:00:00 | | 2005-06-20 | 70,14 | 528.600 | 70,44 | 69,61 | 69,83 | 00:00:00 | | 2005-06-21 | 69,34 | 803.000 | 70,01 | 68,93 | 70,00 | 00:00:00 | | 2005-06-22 | 70,49 | 1.328.100 | 70,49 | 69,30 | 69,47 | 00:00:00 | | 2005-06-23 | 71,13 | 931.300 | 71,31 | 70,48 | 70,48 | 00:00:00 | | 2005-06-24 | 70,45 | 733.500 | 71,01 | 70,20 | 71,00 | 00:00:00 | | 2005-06-27 | 70,20 | 784.200 | 70,65 | 69,99 | 70,40 | 00:00:00 | | 2005-06-28 | 70,49 | 950.200 | 70,73 | 70,19 | 70,29 | 00:00:00 | | 2005-06-29 | 71,31 | 552.400 | 71,43 | 70,09 | 70,49 | 00:00:00 | | 2005-06-30 | 71,87 | 1.954.900 | 72,20 | 71,31 | 71,31 | 00:00:00 | | 2005-07-01 | 60,15 | 4.165.500 | 62,11 | 58,55 | 61,85 | 00:00:00 | | 2005-07-05 | 61,78 | 1.477.700 | 61,78 | 60,11 | 60,16 | 00:00:00 | | 2005-07-06 | 60,64 | 1.141.000 | 62,00 | 60,23 | 61,88 | 00:00:00 | | 2005-07-07 | 61,85 | 1.295.100 | 61,85 | 59,35 | 60,60 | 00:00:00 | | 2005-07-08 | 62,54 | 1.259.000 | 62,70 | 61,80 | 61,84 | 00:00:00 | | 2005-07-11 | 62,18 | 686.200 | 62,70 | 61,97 | 62,34 | 00:00:00 | | 2005-07-12 | 61,71 | 869.500 | 62,44 | 61,31 | 62,18 | 00:00:00 | | 2005-07-13 | 60,73 | 503.400 | 62,05 | 60,69 | 61,71 | 00:00:00 | | 2005-07-14 | 60,67 | 803.500 | 62,23 | 60,66 | 60,93 | 00:00:00 | | 2005-07-15 | 60,05 | 683.100 | 60,77 | 59,80 | 60,67 | 00:00:00 | | 2005-07-18 | 59,44 | 466.400 | 60,36 | 59,40 | 59,95 | 00:00:00 | | 2005-07-19 | 59,88 | 588.800 | 60,00 | 59,33 | 59,80 | 00:00:00 | | 2005-07-20 | 61,06 | 626.900 | 61,28 | 59,78 | 59,90 | 00:00:00 | | 2005-07-21 | 61,35 | 963.500 | 61,69 | 60,72 | 61,06 | 00:00:00 | | 2005-07-22 | 61,99 | 676.600 | 61,99 | 61,37 | 61,60 | 00:00:00 | | 2005-07-25 | 61,79 | 2.516.800 | 65,25 | 61,60 | 64,35 | 00:00:00 | | 2005-07-26 | 60,20 | 1.610.900 | 62,00 | 59,55 | 61,90 | 00:00:00 | | 2005-07-27 | 61,03 | 1.252.500 | 61,35 | 60,10 | 60,10 | 00:00:00 | | 2005-07-28 | 61,58 | 530.800 | 61,78 | 60,93 | 61,15 | 00:00:00 | | 2005-07-29 | 61,45 | 723.700 | 62,01 | 61,30 | 61,65 | 00:00:00 | | 2005-08-01 | 62,14 | 805.400 | 62,40 | 61,63 | 62,00 | 00:00:00 | | 2005-08-02 | 61,43 | 919.400 | 62,30 | 61,41 | 61,99 | 00:00:00 | | 2005-08-03 | 62,47 | 791.400 | 62,65 | 61,44 | 61,46 | 00:00:00 | | 2005-08-04 | 62,10 | 526.900 | 62,50 | 61,63 | 62,50 | 00:00:00 | | 2005-08-05 | 61,40 | 373.400 | 62,81 | 61,20 | 62,20 | 00:00:00 | | 2005-08-08 | 61,07 | 580.900 | 61,73 | 60,92 | 61,40 | 00:00:00 | | 2005-08-09 | 61,29 | 432.400 | 61,47 | 61,09 | 61,15 | 00:00:00 | | 2005-08-10 | 61,83 | 550.300 | 62,36 | 61,49 | 61,49 | 00:00:00 | | 2005-08-11 | 62,48 | 548.300 | 62,59 | 61,60 | 61,87 | 00:00:00 | | 2005-08-12 | 62,50 | 422.300 | 62,65 | 61,89 | 62,50 | 00:00:00 | | 2005-08-15 | 62,51 | 306.900 | 62,68 | 62,14 | 62,53 | 00:00:00 | | 2005-08-16 | 61,11 | 746.200 | 63,19 | 60,97 | 62,95 | 00:00:00 | | 2005-08-17 | 60,66 | 650.300 | 61,35 | 60,66 | 61,25 | 00:00:00 | | 2005-08-18 | 60,05 | 467.000 | 60,65 | 59,92 | 60,45 | 00:00:00 | | 2005-08-19 | 60,39 | 372.700 | 61,20 | 60,20 | 60,49 | 00:00:00 | | 2005-08-22 | 60,45 | 416.200 | 61,10 | 60,15 | 60,60 | 00:00:00 | | 2005-08-23 | 59,36 | 633.700 | 60,55 | 59,29 | 60,46 | 00:00:00 | | 2005-08-24 | 59,06 | 732.100 | 60,05 | 58,98 | 59,36 | 00:00:00 | | 2005-08-25 | 58,93 | 755.600 | 59,51 | 58,80 | 59,24 | 00:00:00 | | 2005-08-26 | 58,54 | 546.700 | 59,01 | 58,15 | 59,00 | 00:00:00 | | 2005-08-29 | 58,18 | 800.900 | 58,38 | 57,34 | 57,90 | 00:00:00 | | 2005-08-30 | 58,90 | 589.900 | 59,23 | 58,02 | 58,02 | 00:00:00 | | 2005-08-31 | 60,79 | 884.000 | 60,79 | 59,29 | 59,30 | 00:00:00 | | 2005-09-01 | 60,55 | 948.200 | 67,61 | 60,35 | 67,61 | 00:00:00 | | 2005-09-02 | 59,28 | 728.100 | 60,55 | 59,20 | 60,55 | 00:00:00 | | 2005-09-06 | 59,96 | 899.300 | 61,00 | 59,04 | 61,00 | 00:00:00 | | 2005-09-07 | 60,38 | 495.100 | 60,90 | 59,99 | 60,11 | 00:00:00 | | 2005-09-08 | 59,71 | 690.600 | 60,10 | 59,38 | 60,00 | 00:00:00 | | 2005-09-09 | 60,62 | 472.200 | 61,00 | 60,10 | 60,15 | 00:00:00 | | 2005-09-12 | 60,24 | 512.400 | 61,17 | 60,21 | 60,82 | 00:00:00 | | 2005-09-13 | 59,33 | 382.700 | 60,42 | 59,30 | 60,27 | 00:00:00 | | 2005-09-14 | 58,98 | 452.100 | 59,66 | 58,83 | 59,60 | 00:00:00 | | 2005-09-15 | 58,50 | 493.900 | 59,05 | 58,48 | 58,98 | 00:00:00 | | 2005-09-16 | 58,46 | 1.416.100 | 58,74 | 58,17 | 58,50 | 00:00:00 | | 2005-09-19 | 56,27 | 1.447.000 | 58,90 | 56,21 | 58,60 | 00:00:00 | | 2005-09-20 | 53,68 | 3.090.800 | 55,30 | 52,99 | 53,00 | 00:00:00 | | 2005-09-21 | 52,15 | 2.832.100 | 52,40 | 50,45 | 51,73 | 00:00:00 | | 2005-09-22 | 54,09 | 1.727.100 | 54,19 | 52,16 | 52,20 | 00:00:00 | | 2005-09-23 | 53,44 | 1.160.400 | 54,08 | 53,05 | 53,87 | 00:00:00 | | 2005-09-26 | 54,17 | 1.250.900 | 54,19 | 53,26 | 53,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
