|
 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 | | 2006-01-20 | 63,53 | 558.400 | 64,89 | 63,53 | 64,58 | 00:00:00 | | 2006-01-23 | 64,28 | 381.600 | 64,70 | 63,50 | 63,78 | 00:00:00 | | 2006-01-24 | 64,94 | 573.200 | 65,20 | 64,29 | 64,48 | 00:00:00 | | 2006-01-25 | 65,23 | 928.600 | 66,88 | 64,60 | 65,41 | 00:00:00 | | 2006-01-26 | 65,48 | 944.700 | 66,30 | 65,24 | 65,43 | 00:00:00 | | 2006-01-27 | 65,90 | 924.300 | 66,09 | 65,26 | 65,90 | 00:00:00 | | 2006-01-30 | 66,02 | 364.400 | 66,20 | 65,75 | 65,90 | 00:00:00 | | 2006-01-31 | 65,92 | 492.600 | 66,50 | 65,82 | 66,15 | 00:00:00 | | 2006-02-01 | 66,20 | 756.400 | 66,20 | 65,46 | 65,72 | 00:00:00 | | 2006-02-02 | 64,73 | 552.700 | 66,38 | 64,65 | 66,19 | 00:00:00 | | 2006-02-03 | 64,08 | 797.300 | 64,90 | 63,84 | 64,82 | 00:00:00 | | 2006-02-06 | 64,22 | 711.900 | 64,55 | 63,62 | 64,20 | 00:00:00 | | 2006-02-07 | 63,69 | 874.400 | 64,27 | 62,74 | 64,22 | 00:00:00 | | 2006-02-08 | 64,08 | 866.300 | 64,33 | 62,77 | 63,60 | 00:00:00 | | 2006-02-09 | 63,50 | 777.600 | 64,97 | 63,42 | 64,24 | 00:00:00 | | 2006-02-10 | 64,52 | 786.500 | 64,61 | 63,26 | 63,50 | 00:00:00 | | 2006-02-13 | 64,00 | 731.900 | 64,67 | 63,84 | 64,35 | 00:00:00 | | 2006-02-14 | 65,11 | 784.100 | 65,20 | 63,73 | 64,00 | 00:00:00 | | 2006-02-15 | 65,00 | 833.700 | 65,69 | 64,67 | 64,70 | 00:00:00 | | 2006-02-16 | 66,43 | 807.900 | 66,45 | 65,34 | 65,50 | 00:00:00 | | 2006-02-17 | 65,90 | 532.900 | 66,44 | 65,48 | 66,43 | 00:00:00 | | 2006-02-21 | 65,39 | 529.400 | 65,99 | 65,33 | 65,95 | 00:00:00 | | 2006-02-22 | 65,44 | 728.300 | 65,80 | 64,85 | 65,30 | 00:00:00 | | 2006-02-23 | 65,37 | 722.200 | 65,64 | 64,96 | 65,45 | 00:00:00 | | 2006-02-24 | 66,31 | 1.171.000 | 66,50 | 65,35 | 65,62 | 00:00:00 | | 2006-02-27 | 66,16 | 958.200 | 66,28 | 65,64 | 66,00 | 00:00:00 | | 2006-02-28 | 65,27 | 818.100 | 66,12 | 65,10 | 66,12 | 00:00:00 | | 2006-03-01 | 65,98 | 711.800 | 66,00 | 65,13 | 65,30 | 00:00:00 | | 2006-03-02 | 65,39 | 959.000 | 65,88 | 65,10 | 65,75 | 00:00:00 | | 2006-03-03 | 66,10 | 773.800 | 67,11 | 65,00 | 67,11 | 00:00:00 | | 2006-03-06 | 65,24 | 633.500 | 66,11 | 65,00 | 66,06 | 00:00:00 | | 2006-03-07 | 64,11 | 569.500 | 65,15 | 63,76 | 65,15 | 00:00:00 | | 2006-03-08 | 64,10 | 649.700 | 64,34 | 63,51 | 64,11 | 00:00:00 | | 2006-03-09 | 63,94 | 464.900 | 64,65 | 63,91 | 64,20 | 00:00:00 | | 2006-03-10 | 64,82 | 433.400 | 65,25 | 63,78 | 64,08 | 00:00:00 | | 2006-03-13 | 65,81 | 706.700 | 65,82 | 65,03 | 65,17 | 00:00:00 | | 2006-03-14 | 67,25 | 795.000 | 67,27 | 65,65 | 65,65 | 00:00:00 | | 2006-03-15 | 67,69 | 591.000 | 67,89 | 66,90 | 67,50 | 00:00:00 | | 2006-03-16 | 67,44 | 441.900 | 68,07 | 67,27 | 67,79 | 00:00:00 | | 2006-03-17 | 67,15 | 469.700 | 67,44 | 66,92 | 67,44 | 00:00:00 | | 2006-03-20 | 67,25 | 323.700 | 67,50 | 66,86 | 67,40 | 00:00:00 | | 2006-03-21 | 67,62 | 786.300 | 68,36 | 67,25 | 67,36 | 00:00:00 | | 2006-03-22 | 68,05 | 626.500 | 68,28 | 67,58 | 68,00 | 00:00:00 | | 2006-03-23 | 68,44 | 387.200 | 68,65 | 67,86 | 68,05 | 00:00:00 | | 2006-03-24 | 69,10 | 355.700 | 69,12 | 68,13 | 68,40 | 00:00:00 | | 2006-03-27 | 69,34 | 420.200 | 69,56 | 68,69 | 69,08 | 00:00:00 | | 2006-03-28 | 70,06 | 690.900 | 70,39 | 68,52 | 68,52 | 00:00:00 | | 2006-03-29 | 70,56 | 546.300 | 70,99 | 69,49 | 70,06 | 00:00:00 | | 2006-03-30 | 70,58 | 531.200 | 71,30 | 69,96 | 71,30 | 00:00:00 | | 2006-03-31 | 71,08 | 580.100 | 71,24 | 70,27 | 70,27 | 00:00:00 | | 2006-04-03 | 70,03 | 559.500 | 71,90 | 70,02 | 71,90 | 00:00:00 | | 2006-04-04 | 70,49 | 570.700 | 70,82 | 69,63 | 70,13 | 00:00:00 | | 2006-04-05 | 71,10 | 587.100 | 71,31 | 70,35 | 70,52 | 00:00:00 | | 2006-04-06 | 70,90 | 409.900 | 71,29 | 70,77 | 71,25 | 00:00:00 | | 2006-04-07 | 68,90 | 791.000 | 70,96 | 68,43 | 70,92 | 00:00:00 | | 2006-04-10 | 70,18 | 671.900 | 70,30 | 68,85 | 69,10 | 00:00:00 | | 2006-04-11 | 69,21 | 450.000 | 70,69 | 69,15 | 70,35 | 00:00:00 | | 2006-04-12 | 70,81 | 578.700 | 70,87 | 69,35 | 69,45 | 00:00:00 | | 2006-04-13 | 71,32 | 715.500 | 71,42 | 70,25 | 70,70 | 00:00:00 | | 2006-04-17 | 72,32 | 591.900 | 72,45 | 71,57 | 71,63 | 00:00:00 | | 2006-04-18 | 74,14 | 1.081.900 | 74,45 | 73,14 | 73,25 | 00:00:00 | | 2006-04-19 | 74,55 | 403.200 | 74,71 | 73,54 | 74,14 | 00:00:00 | | 2006-04-20 | 73,94 | 483.900 | 75,17 | 73,27 | 74,98 | 00:00:00 | | 2006-04-21 | 72,94 | 806.800 | 74,09 | 72,54 | 74,00 | 00:00:00 | | 2006-04-24 | 72,51 | 486.100 | 73,07 | 72,50 | 73,05 | 00:00:00 | | 2006-04-25 | 72,00 | 763.000 | 72,89 | 71,78 | 72,65 | 00:00:00 | | 2006-04-26 | 64,05 | 3.711.900 | 68,00 | 63,36 | 67,00 | 00:00:00 | | 2006-04-27 | 65,05 | 1.599.400 | 65,50 | 64,43 | 65,00 | 00:00:00 | | 2006-04-28 | 65,82 | 1.228.900 | 66,50 | 65,55 | 66,00 | 00:00:00 | | 2006-05-01 | 65,58 | 1.383.100 | 67,62 | 65,43 | 66,45 | 00:00:00 | | 2006-05-02 | 65,67 | 883.800 | 65,67 | 63,59 | 65,58 | 00:00:00 | | 2006-05-03 | 67,00 | 1.712.000 | 67,91 | 65,48 | 65,67 | 00:00:00 | | 2006-05-04 | 66,43 | 1.092.200 | 67,47 | 66,09 | 67,00 | 00:00:00 | | 2006-05-05 | 65,69 | 1.224.600 | 66,36 | 65,40 | 66,35 | 00:00:00 | | 2006-05-08 | 65,60 | 766.400 | 65,78 | 65,29 | 65,49 | 00:00:00 | | 2006-05-09 | 67,05 | 799.400 | 67,16 | 65,59 | 65,59 | 00:00:00 | | 2006-05-10 | 67,44 | 651.600 | 67,45 | 66,12 | 66,58 | 00:00:00 | | 2006-05-11 | 66,31 | 889.900 | 67,63 | 66,12 | 67,44 | 00:00:00 | | 2006-05-12 | 64,68 | 877.400 | 66,30 | 64,68 | 66,25 | 00:00:00 | | 2006-05-15 | 64,06 | 885.500 | 65,00 | 63,54 | 64,58 | 00:00:00 | | 2006-05-16 | 64,23 | 785.000 | 64,45 | 63,53 | 64,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
