|
 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 | | 2000-04-27 | 34,06 | 332.700 | 34,44 | 33,50 | 34,06 | 00:00:00 | | 2000-04-28 | 34,13 | 100.200 | 34,38 | 33,75 | 34,25 | 00:00:00 | | 2000-05-01 | 34,31 | 98.500 | 34,44 | 33,88 | 34,13 | 00:00:00 | | 2000-05-02 | 35,19 | 398.700 | 35,44 | 34,50 | 34,56 | 00:00:00 | | 2000-05-03 | 35,00 | 513.700 | 35,19 | 34,69 | 35,00 | 00:00:00 | | 2000-05-04 | 35,06 | 221.700 | 35,50 | 34,63 | 35,00 | 00:00:00 | | 2000-05-05 | 34,75 | 123.100 | 34,94 | 34,56 | 34,88 | 00:00:00 | | 2000-05-08 | 35,06 | 123.700 | 35,38 | 34,88 | 35,00 | 00:00:00 | | 2000-05-09 | 35,19 | 392.700 | 35,38 | 35,00 | 35,13 | 00:00:00 | | 2000-05-10 | 34,63 | 191.100 | 35,38 | 34,38 | 35,19 | 00:00:00 | | 2000-05-11 | 35,44 | 431.700 | 36,19 | 34,50 | 34,50 | 00:00:00 | | 2000-05-12 | 35,38 | 187.400 | 35,56 | 35,13 | 35,44 | 00:00:00 | | 2000-05-15 | 35,00 | 373.200 | 35,81 | 34,94 | 35,38 | 00:00:00 | | 2000-05-16 | 35,19 | 335.300 | 35,50 | 34,94 | 35,25 | 00:00:00 | | 2000-05-17 | 35,50 | 583.000 | 35,63 | 34,63 | 35,06 | 00:00:00 | | 2000-05-18 | 35,94 | 365.200 | 36,19 | 35,81 | 35,94 | 00:00:00 | | 2000-05-19 | 34,94 | 192.100 | 36,00 | 34,63 | 36,00 | 00:00:00 | | 2000-05-22 | 35,25 | 218.000 | 35,38 | 34,81 | 35,31 | 00:00:00 | | 2000-05-23 | 35,06 | 171.800 | 35,25 | 34,69 | 35,25 | 00:00:00 | | 2000-05-24 | 34,88 | 216.400 | 35,38 | 34,69 | 35,31 | 00:00:00 | | 2000-05-25 | 34,31 | 149.400 | 35,00 | 33,88 | 34,75 | 00:00:00 | | 2000-05-26 | 33,75 | 101.300 | 35,06 | 33,69 | 34,56 | 00:00:00 | | 2000-05-30 | 34,25 | 80.700 | 34,56 | 33,63 | 33,63 | 00:00:00 | | 2000-05-31 | 34,94 | 221.400 | 35,38 | 34,25 | 34,50 | 00:00:00 | | 2000-06-01 | 36,31 | 935.800 | 36,50 | 34,38 | 34,69 | 00:00:00 | | 2000-06-02 | 35,00 | 287.900 | 36,50 | 34,81 | 36,31 | 00:00:00 | | 2000-06-05 | 35,19 | 144.600 | 35,69 | 35,00 | 35,06 | 00:00:00 | | 2000-06-06 | 34,94 | 234.900 | 35,63 | 34,81 | 35,19 | 00:00:00 | | 2000-06-07 | 34,69 | 317.000 | 35,38 | 34,31 | 35,19 | 00:00:00 | | 2000-06-08 | 34,81 | 137.100 | 34,94 | 34,50 | 34,69 | 00:00:00 | | 2000-06-09 | 35,19 | 65.800 | 35,44 | 34,69 | 34,69 | 00:00:00 | | 2000-06-12 | 36,00 | 141.600 | 36,31 | 35,38 | 35,38 | 00:00:00 | | 2000-06-13 | 36,13 | 175.800 | 36,38 | 35,88 | 36,13 | 00:00:00 | | 2000-06-14 | 36,56 | 147.800 | 36,88 | 36,06 | 36,19 | 00:00:00 | | 2000-06-15 | 35,56 | 219.700 | 36,50 | 35,31 | 36,44 | 00:00:00 | | 2000-06-16 | 35,78 | 174.000 | 35,88 | 35,06 | 35,06 | 00:00:00 | | 2000-06-19 | 36,50 | 365.600 | 36,50 | 35,63 | 36,00 | 00:00:00 | | 2000-06-20 | 35,75 | 245.800 | 36,50 | 35,25 | 36,50 | 00:00:00 | | 2000-06-21 | 35,94 | 268.200 | 36,44 | 35,81 | 35,94 | 00:00:00 | | 2000-06-22 | 36,00 | 157.800 | 36,50 | 35,81 | 36,50 | 00:00:00 | | 2000-06-23 | 36,88 | 189.400 | 37,06 | 36,00 | 36,00 | 00:00:00 | | 2000-06-26 | 35,88 | 212.600 | 37,00 | 35,63 | 37,00 | 00:00:00 | | 2000-06-27 | 35,75 | 172.500 | 36,13 | 35,56 | 35,63 | 00:00:00 | | 2000-06-28 | 35,91 | 150.100 | 36,00 | 35,31 | 35,75 | 00:00:00 | | 2000-06-29 | 35,50 | 213.900 | 35,88 | 35,19 | 35,88 | 00:00:00 | | 2000-06-30 | 35,06 | 266.900 | 35,69 | 35,06 | 35,13 | 00:00:00 | | 2000-07-03 | 36,25 | 186.900 | 36,25 | 35,00 | 35,06 | 00:00:00 | | 2000-07-05 | 35,31 | 215.000 | 36,69 | 35,13 | 36,69 | 00:00:00 | | 2000-07-06 | 35,25 | 177.000 | 35,50 | 34,75 | 35,06 | 00:00:00 | | 2000-07-07 | 35,38 | 136.100 | 35,63 | 34,94 | 35,19 | 00:00:00 | | 2000-07-10 | 35,63 | 142.700 | 35,81 | 35,31 | 35,38 | 00:00:00 | | 2000-07-11 | 37,00 | 290.100 | 37,19 | 35,50 | 35,50 | 00:00:00 | | 2000-07-12 | 36,13 | 154.000 | 36,94 | 36,13 | 36,88 | 00:00:00 | | 2000-07-13 | 35,75 | 110.100 | 36,25 | 35,69 | 35,69 | 00:00:00 | | 2000-07-14 | 35,63 | 122.800 | 36,06 | 35,31 | 35,75 | 00:00:00 | | 2000-07-17 | 35,44 | 239.000 | 35,94 | 35,00 | 35,94 | 00:00:00 | | 2000-07-18 | 35,44 | 281.100 | 35,81 | 35,13 | 35,44 | 00:00:00 | | 2000-07-19 | 35,50 | 159.600 | 36,06 | 35,38 | 35,44 | 00:00:00 | | 2000-07-20 | 34,13 | 264.000 | 35,63 | 34,06 | 35,50 | 00:00:00 | | 2000-07-21 | 33,81 | 167.500 | 34,50 | 33,81 | 34,00 | 00:00:00 | | 2000-07-24 | 33,63 | 222.000 | 34,56 | 33,63 | 34,25 | 00:00:00 | | 2000-07-25 | 33,63 | 199.800 | 34,38 | 33,56 | 33,75 | 00:00:00 | | 2000-07-26 | 32,97 | 344.800 | 33,38 | 32,94 | 33,00 | 00:00:00 | | 2000-07-27 | 33,19 | 154.400 | 33,63 | 32,63 | 32,63 | 00:00:00 | | 2000-07-28 | 32,88 | 156.700 | 33,50 | 32,56 | 33,31 | 00:00:00 | | 2000-07-31 | 32,94 | 304.900 | 33,44 | 32,69 | 32,94 | 00:00:00 | | 2000-08-01 | 33,00 | 376.900 | 33,38 | 32,63 | 32,81 | 00:00:00 | | 2000-08-02 | 33,25 | 208.200 | 33,63 | 32,94 | 33,00 | 00:00:00 | | 2000-08-03 | 32,94 | 474.800 | 33,50 | 32,94 | 33,25 | 00:00:00 | | 2000-08-04 | 33,06 | 177.700 | 33,06 | 32,50 | 32,88 | 00:00:00 | | 2000-08-07 | 33,14 | 382.500 | 33,25 | 32,81 | 33,06 | 00:00:00 | | 2000-08-08 | 33,56 | 263.300 | 33,63 | 33,06 | 33,38 | 00:00:00 | | 2000-08-09 | 33,81 | 132.400 | 34,06 | 33,56 | 33,75 | 00:00:00 | | 2000-08-10 | 34,91 | 313.600 | 35,19 | 33,88 | 34,00 | 00:00:00 | | 2000-08-11 | 35,38 | 152.400 | 35,50 | 34,75 | 34,81 | 00:00:00 | | 2000-08-14 | 34,94 | 227.100 | 35,25 | 34,06 | 35,19 | 00:00:00 | | 2000-08-15 | 35,88 | 273.900 | 35,94 | 34,75 | 34,75 | 00:00:00 | | 2000-08-16 | 36,00 | 141.000 | 36,38 | 35,75 | 35,94 | 00:00:00 | | 2000-08-17 | 36,25 | 188.100 | 36,44 | 36,00 | 36,31 | 00:00:00 | | 2000-08-18 | 35,81 | 134.400 | 36,19 | 35,66 | 36,06 | 00:00:00 | | 2000-08-21 | 35,88 | 127.800 | 36,13 | 35,63 | 36,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
