|
 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 | | 2005-09-26 | 54,17 | 1.250.900 | 54,19 | 53,26 | 53,50 | 00:00:00 | | 2005-09-27 | 54,24 | 1.099.400 | 55,05 | 54,11 | 54,35 | 00:00:00 | | 2005-09-28 | 54,40 | 1.109.100 | 54,90 | 54,31 | 54,40 | 00:00:00 | | 2005-09-29 | 54,20 | 972.300 | 54,51 | 53,25 | 54,40 | 00:00:00 | | 2005-09-30 | 55,24 | 703.200 | 55,24 | 53,80 | 54,35 | 00:00:00 | | 2005-10-03 | 56,07 | 1.110.400 | 56,12 | 55,15 | 55,35 | 00:00:00 | | 2005-10-04 | 55,95 | 1.406.400 | 56,69 | 55,86 | 56,07 | 00:00:00 | | 2005-10-05 | 54,62 | 1.330.800 | 55,70 | 54,53 | 55,70 | 00:00:00 | | 2005-10-06 | 53,71 | 1.102.000 | 54,46 | 53,19 | 54,45 | 00:00:00 | | 2005-10-07 | 54,50 | 657.500 | 54,88 | 53,73 | 53,75 | 00:00:00 | | 2005-10-10 | 52,99 | 612.700 | 54,08 | 52,97 | 54,08 | 00:00:00 | | 2005-10-11 | 53,04 | 898.800 | 53,19 | 52,53 | 52,55 | 00:00:00 | | 2005-10-12 | 52,64 | 753.700 | 53,21 | 52,18 | 53,19 | 00:00:00 | | 2005-10-13 | 52,04 | 930.400 | 52,69 | 51,77 | 52,60 | 00:00:00 | | 2005-10-14 | 52,12 | 667.700 | 52,44 | 51,81 | 52,30 | 00:00:00 | | 2005-10-17 | 52,48 | 535.300 | 52,61 | 51,81 | 52,12 | 00:00:00 | | 2005-10-18 | 51,23 | 937.600 | 52,43 | 51,12 | 52,40 | 00:00:00 | | 2005-10-19 | 52,45 | 993.800 | 52,54 | 50,74 | 51,17 | 00:00:00 | | 2005-10-20 | 51,84 | 786.900 | 53,27 | 51,57 | 52,50 | 00:00:00 | | 2005-10-21 | 52,58 | 864.700 | 52,59 | 52,01 | 52,01 | 00:00:00 | | 2005-10-24 | 53,40 | 1.039.000 | 53,68 | 51,54 | 52,50 | 00:00:00 | | 2005-10-25 | 51,46 | 1.427.600 | 53,15 | 51,04 | 53,15 | 00:00:00 | | 2005-10-26 | 52,18 | 1.202.900 | 52,62 | 51,35 | 51,36 | 00:00:00 | | 2005-10-27 | 52,33 | 1.421.100 | 53,22 | 51,93 | 52,00 | 00:00:00 | | 2005-10-28 | 53,51 | 1.537.800 | 53,64 | 52,26 | 52,30 | 00:00:00 | | 2005-10-31 | 53,51 | 838.000 | 54,89 | 53,50 | 53,61 | 00:00:00 | | 2005-11-01 | 53,49 | 526.000 | 53,85 | 52,75 | 53,39 | 00:00:00 | | 2005-11-02 | 53,94 | 718.700 | 55,19 | 53,11 | 55,19 | 00:00:00 | | 2005-11-03 | 53,86 | 709.800 | 54,30 | 53,63 | 53,99 | 00:00:00 | | 2005-11-04 | 53,70 | 1.090.700 | 54,09 | 53,07 | 54,00 | 00:00:00 | | 2005-11-07 | 54,43 | 717.700 | 54,85 | 53,70 | 53,70 | 00:00:00 | | 2005-11-08 | 54,54 | 768.400 | 54,77 | 54,14 | 54,44 | 00:00:00 | | 2005-11-09 | 53,61 | 1.252.300 | 54,62 | 53,47 | 54,50 | 00:00:00 | | 2005-11-10 | 53,95 | 970.900 | 54,21 | 53,30 | 53,61 | 00:00:00 | | 2005-11-11 | 54,18 | 753.200 | 54,21 | 53,69 | 53,95 | 00:00:00 | | 2005-11-14 | 54,65 | 1.053.200 | 54,75 | 54,26 | 54,31 | 00:00:00 | | 2005-11-15 | 55,41 | 1.007.600 | 56,16 | 54,60 | 54,65 | 00:00:00 | | 2005-11-16 | 54,70 | 632.100 | 55,76 | 54,57 | 55,42 | 00:00:00 | | 2005-11-17 | 54,74 | 789.200 | 54,74 | 53,87 | 54,32 | 00:00:00 | | 2005-11-18 | 55,03 | 652.500 | 55,20 | 54,25 | 54,95 | 00:00:00 | | 2005-11-21 | 55,59 | 470.000 | 55,69 | 54,90 | 55,15 | 00:00:00 | | 2005-11-22 | 55,93 | 609.300 | 56,09 | 54,84 | 55,45 | 00:00:00 | | 2005-11-23 | 55,54 | 464.300 | 56,12 | 55,45 | 55,90 | 00:00:00 | | 2005-11-25 | 56,62 | 202.000 | 56,69 | 55,67 | 55,68 | 00:00:00 | | 2005-11-28 | 56,34 | 915.000 | 56,82 | 55,89 | 56,63 | 00:00:00 | | 2005-11-29 | 56,26 | 587.500 | 57,33 | 56,22 | 56,37 | 00:00:00 | | 2005-11-30 | 55,75 | 557.900 | 56,71 | 55,62 | 56,27 | 00:00:00 | | 2005-12-01 | 57,83 | 1.022.600 | 57,95 | 55,89 | 56,03 | 00:00:00 | | 2005-12-02 | 57,25 | 605.500 | 57,79 | 56,35 | 57,79 | 00:00:00 | | 2005-12-05 | 57,60 | 731.000 | 57,73 | 56,16 | 57,25 | 00:00:00 | | 2005-12-06 | 57,52 | 595.500 | 58,32 | 57,30 | 57,82 | 00:00:00 | | 2005-12-07 | 57,90 | 535.300 | 58,03 | 57,12 | 57,51 | 00:00:00 | | 2005-12-08 | 57,69 | 420.400 | 58,19 | 57,40 | 57,95 | 00:00:00 | | 2005-12-09 | 57,51 | 399.700 | 57,79 | 56,98 | 57,79 | 00:00:00 | | 2005-12-12 | 57,41 | 678.600 | 57,94 | 57,12 | 57,70 | 00:00:00 | | 2005-12-13 | 58,50 | 717.400 | 58,70 | 57,21 | 57,41 | 00:00:00 | | 2005-12-14 | 57,83 | 638.700 | 58,54 | 57,83 | 58,50 | 00:00:00 | | 2005-12-15 | 56,87 | 633.100 | 57,84 | 56,77 | 57,84 | 00:00:00 | | 2005-12-16 | 56,58 | 837.400 | 57,23 | 56,31 | 57,07 | 00:00:00 | | 2005-12-19 | 55,86 | 690.800 | 56,99 | 55,86 | 56,58 | 00:00:00 | | 2005-12-20 | 56,62 | 859.300 | 57,06 | 55,85 | 55,91 | 00:00:00 | | 2005-12-21 | 57,71 | 275.300 | 57,79 | 56,80 | 56,80 | 00:00:00 | | 2005-12-22 | 58,41 | 424.900 | 58,49 | 57,86 | 57,95 | 00:00:00 | | 2005-12-23 | 58,75 | 540.500 | 58,77 | 58,00 | 58,38 | 00:00:00 | | 2005-12-27 | 58,08 | 489.000 | 59,02 | 57,89 | 58,79 | 00:00:00 | | 2005-12-28 | 58,82 | 512.300 | 59,05 | 58,25 | 58,25 | 00:00:00 | | 2005-12-29 | 58,31 | 371.300 | 59,13 | 58,23 | 58,72 | 00:00:00 | | 2005-12-30 | 57,90 | 476.800 | 58,37 | 57,90 | 58,31 | 00:00:00 | | 2006-01-03 | 59,92 | 742.200 | 59,92 | 57,96 | 58,40 | 00:00:00 | | 2006-01-04 | 59,65 | 550.800 | 59,92 | 59,05 | 59,92 | 00:00:00 | | 2006-01-05 | 59,06 | 800.200 | 60,00 | 58,44 | 60,00 | 00:00:00 | | 2006-01-06 | 64,11 | 2.901.500 | 64,69 | 59,97 | 60,06 | 00:00:00 | | 2006-01-09 | 63,98 | 1.090.700 | 64,75 | 63,41 | 64,11 | 00:00:00 | | 2006-01-10 | 64,89 | 874.300 | 64,94 | 63,54 | 63,85 | 00:00:00 | | 2006-01-11 | 64,41 | 892.200 | 65,06 | 64,08 | 64,86 | 00:00:00 | | 2006-01-12 | 64,26 | 627.100 | 65,25 | 64,16 | 64,42 | 00:00:00 | | 2006-01-13 | 64,68 | 578.300 | 65,18 | 64,33 | 64,33 | 00:00:00 | | 2006-01-17 | 65,07 | 673.800 | 65,13 | 64,01 | 64,50 | 00:00:00 | | 2006-01-18 | 63,95 | 812.400 | 65,20 | 63,28 | 65,07 | 00:00:00 | | 2006-01-19 | 64,58 | 598.300 | 64,94 | 63,75 | 64,10 | 00:00:00 | | 2006-01-20 | 63,53 | 558.400 | 64,89 | 63,53 | 64,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
