|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 64,23 | 785.000 | 64,45 | 63,53 | 64,22 | 00:00:00 | | 2006-05-17 | 62,41 | 814.300 | 64,29 | 62,24 | 64,24 | 00:00:00 | | 2006-05-18 | 61,47 | 830.800 | 63,00 | 61,25 | 62,55 | 00:00:00 | | 2006-05-19 | 61,10 | 1.032.100 | 61,93 | 60,62 | 61,64 | 00:00:00 | | 2006-05-22 | 60,63 | 1.450.300 | 61,14 | 60,01 | 61,10 | 00:00:00 | | 2006-05-23 | 60,60 | 798.300 | 62,28 | 60,60 | 62,05 | 00:00:00 | | 2006-05-24 | 59,91 | 1.185.700 | 61,28 | 58,60 | 60,40 | 00:00:00 | | 2006-05-25 | 60,40 | 731.000 | 61,27 | 60,27 | 60,50 | 00:00:00 | | 2006-05-26 | 62,36 | 1.221.400 | 62,37 | 61,30 | 61,40 | 00:00:00 | | 2006-05-30 | 61,53 | 700.000 | 62,35 | 61,48 | 62,16 | 00:00:00 | | 2006-05-31 | 62,50 | 703.500 | 62,59 | 61,65 | 61,70 | 00:00:00 | | 2006-06-01 | 63,40 | 928.300 | 63,60 | 62,25 | 62,50 | 00:00:00 | | 2006-06-02 | 63,29 | 801.200 | 63,47 | 62,80 | 63,30 | 00:00:00 | | 2006-06-05 | 61,82 | 506.000 | 63,27 | 61,71 | 63,26 | 00:00:00 | | 2006-06-06 | 61,89 | 644.700 | 62,18 | 61,19 | 61,82 | 00:00:00 | | 2006-06-07 | 60,29 | 713.200 | 62,20 | 60,18 | 61,95 | 00:00:00 | | 2006-06-08 | 61,22 | 875.200 | 61,27 | 59,13 | 60,31 | 00:00:00 | | 2006-06-09 | 61,57 | 940.900 | 61,91 | 60,30 | 61,33 | 00:00:00 | | 2006-06-12 | 60,19 | 554.300 | 61,90 | 60,18 | 61,20 | 00:00:00 | | 2006-06-13 | 57,67 | 1.066.800 | 60,05 | 57,39 | 59,40 | 00:00:00 | | 2006-06-14 | 58,89 | 888.700 | 58,96 | 57,90 | 57,90 | 00:00:00 | | 2006-06-15 | 61,62 | 806.900 | 61,94 | 59,20 | 59,20 | 00:00:00 | | 2006-06-16 | 61,76 | 679.800 | 61,84 | 60,96 | 61,40 | 00:00:00 | | 2006-06-19 | 64,64 | 1.550.300 | 65,80 | 64,21 | 64,42 | 00:00:00 | | 2006-06-20 | 64,46 | 752.300 | 65,50 | 64,26 | 64,84 | 00:00:00 | | 2006-06-21 | 65,35 | 889.200 | 65,79 | 64,30 | 64,30 | 00:00:00 | | 2006-06-22 | 66,41 | 548.100 | 66,51 | 65,20 | 65,30 | 00:00:00 | | 2006-06-23 | 66,95 | 935.300 | 67,72 | 66,28 | 66,28 | 00:00:00 | | 2006-06-26 | 67,31 | 837.700 | 67,69 | 66,93 | 67,11 | 00:00:00 | | 2006-06-27 | 65,33 | 1.019.700 | 67,47 | 65,27 | 67,32 | 00:00:00 | | 2006-06-28 | 65,59 | 1.235.200 | 65,59 | 63,92 | 64,10 | 00:00:00 | | 2006-06-29 | 66,55 | 922.100 | 66,72 | 65,47 | 65,80 | 00:00:00 | | 2006-06-30 | 66,70 | 467.100 | 67,04 | 66,40 | 66,70 | 00:00:00 | | 2006-07-03 | 66,89 | 303.100 | 67,39 | 66,80 | 67,02 | 00:00:00 | | 2006-07-05 | 66,16 | 673.200 | 66,95 | 65,76 | 66,89 | 00:00:00 | | 2006-07-06 | 66,19 | 477.500 | 66,85 | 65,88 | 65,93 | 00:00:00 | | 2006-07-07 | 65,80 | 494.700 | 66,68 | 65,64 | 65,95 | 00:00:00 | | 2006-07-10 | 65,03 | 524.000 | 66,08 | 64,76 | 64,80 | 00:00:00 | | 2006-07-11 | 66,13 | 634.300 | 66,35 | 65,14 | 65,14 | 00:00:00 | | 2006-07-12 | 65,60 | 674.400 | 66,38 | 65,04 | 66,25 | 00:00:00 | | 2006-07-13 | 63,85 | 924.000 | 65,58 | 63,66 | 65,57 | 00:00:00 | | 2006-07-14 | 63,32 | 822.800 | 63,63 | 62,29 | 63,62 | 00:00:00 | | 2006-07-17 | 64,33 | 1.061.900 | 65,19 | 63,20 | 63,30 | 00:00:00 | | 2006-07-18 | 66,00 | 911.900 | 66,17 | 64,55 | 64,55 | 00:00:00 | | 2006-07-19 | 65,99 | 836.600 | 66,75 | 65,74 | 66,00 | 00:00:00 | | 2006-07-20 | 65,38 | 470.500 | 66,50 | 65,13 | 66,00 | 00:00:00 | | 2006-07-21 | 64,22 | 565.900 | 65,35 | 63,90 | 65,31 | 00:00:00 | | 2006-07-24 | 65,80 | 2.029.900 | 66,80 | 65,75 | 66,10 | 00:00:00 | | 2006-07-25 | 66,40 | 1.285.900 | 66,58 | 65,65 | 66,10 | 00:00:00 | | 2006-07-26 | 65,24 | 1.565.800 | 67,12 | 65,20 | 66,95 | 00:00:00 | | 2006-07-27 | 65,68 | 2.134.200 | 66,50 | 64,53 | 65,35 | 00:00:00 | | 2006-07-28 | 66,21 | 816.200 | 66,65 | 65,78 | 65,90 | 00:00:00 | | 2006-07-31 | 66,51 | 845.100 | 67,12 | 65,90 | 66,21 | 00:00:00 | | 2006-08-01 | 67,20 | 821.700 | 67,34 | 66,22 | 66,51 | 00:00:00 | | 2006-08-02 | 67,28 | 987.100 | 68,59 | 67,00 | 67,30 | 00:00:00 | | 2006-08-03 | 66,66 | 1.797.300 | 67,27 | 66,51 | 67,10 | 00:00:00 | | 2006-08-04 | 66,50 | 907.200 | 67,09 | 65,80 | 66,66 | 00:00:00 | | 2006-08-07 | 66,49 | 482.200 | 66,89 | 66,01 | 66,50 | 00:00:00 | | 2006-08-08 | 64,97 | 788.300 | 66,82 | 64,84 | 66,66 | 00:00:00 | | 2006-08-09 | 64,80 | 515.500 | 65,82 | 64,69 | 65,65 | 00:00:00 | | 2006-08-10 | 64,32 | 592.100 | 65,21 | 64,24 | 64,74 | 00:00:00 | | 2006-08-11 | 64,08 | 541.800 | 65,35 | 64,08 | 64,35 | 00:00:00 | | 2006-08-14 | 63,77 | 577.600 | 64,63 | 63,36 | 64,16 | 00:00:00 | | 2006-08-15 | 64,25 | 614.900 | 64,45 | 63,34 | 64,28 | 00:00:00 | | 2006-08-16 | 65,59 | 684.300 | 66,10 | 64,37 | 64,50 | 00:00:00 | | 2006-08-17 | 65,32 | 511.700 | 65,48 | 64,90 | 65,15 | 00:00:00 | | 2006-08-18 | 66,35 | 798.900 | 66,54 | 65,28 | 65,32 | 00:00:00 | | 2006-08-21 | 62,55 | 3.113.800 | 66,26 | 62,39 | 66,25 | 00:00:00 | | 2006-08-22 | 62,54 | 2.271.500 | 62,74 | 61,15 | 62,20 | 00:00:00 | | 2006-08-23 | 63,30 | 1.682.200 | 63,70 | 62,05 | 62,44 | 00:00:00 | | 2006-08-24 | 63,73 | 1.477.200 | 64,16 | 63,04 | 63,45 | 00:00:00 | | 2006-08-25 | 63,38 | 1.139.300 | 64,15 | 62,93 | 63,79 | 00:00:00 | | 2006-08-28 | 63,20 | 993.100 | 63,71 | 62,67 | 63,13 | 00:00:00 | | 2006-08-29 | 62,64 | 1.507.800 | 62,85 | 62,05 | 62,75 | 00:00:00 | | 2006-08-30 | 62,74 | 1.175.400 | 63,07 | 62,45 | 62,64 | 00:00:00 | | 2006-08-31 | 63,14 | 1.339.300 | 63,49 | 62,49 | 62,60 | 00:00:00 | | 2006-09-01 | 63,05 | 1.601.500 | 63,57 | 62,66 | 63,14 | 00:00:00 | | 2006-09-05 | 63,03 | 1.923.300 | 63,08 | 61,64 | 62,81 | 00:00:00 | | 2006-09-06 | 61,98 | 1.959.300 | 62,80 | 61,96 | 62,50 | 00:00:00 | | 2006-09-07 | 60,87 | 1.326.300 | 61,96 | 60,72 | 61,68 | 00:00:00 | | 2006-09-08 | 61,86 | 3.186.600 | 61,90 | 60,97 | 61,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
