Bolsa ES - Histórico de Cotizaciones de Ashland Inc. (NEW [ASH]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2000-08-21	35,88	127.800	36,13	35,63	36,13	00:00:00
2000-08-22	35,75	145.700	36,00	35,38	35,44	00:00:00
2000-08-23	35,88	206.100	36,19	35,56	35,75	00:00:00
2000-08-24	35,75	121.700	35,94	35,50	35,69	00:00:00
2000-08-25	35,38	79.300	36,00	35,25	35,94	00:00:00
2000-08-28	35,19	176.800	35,69	34,94	35,00	00:00:00
2000-08-29	35,31	171.800	35,75	34,88	35,00	00:00:00
2000-08-30	35,31	150.300	35,56	35,06	35,06	00:00:00
2000-08-31	35,22	232.700	35,69	35,19	35,25	00:00:00
2000-09-01	35,56	358.800	36,44	34,88	34,88	00:00:00
2000-09-05	35,56	199.800	35,81	35,00	35,50	00:00:00
2000-09-06	35,88	191.300	36,25	35,81	35,94	00:00:00
2000-09-07	35,63	131.000	36,00	35,31	36,00	00:00:00
2000-09-08	34,81	195.800	35,75	34,19	35,69	00:00:00
2000-09-11	36,88	392.100	36,94	34,81	34,81	00:00:00
2000-09-12	35,44	230.100	36,50	35,13	36,50	00:00:00
2000-09-13	35,06	108.900	35,63	34,81	35,19	00:00:00
2000-09-14	34,81	187.000	35,19	34,75	35,19	00:00:00
2000-09-15	35,25	205.000	35,69	34,56	34,69	00:00:00
2000-09-18	34,88	152.800	35,38	34,56	35,25	00:00:00
2000-09-19	34,06	162.400	34,75	34,00	34,75	00:00:00
2000-09-20	33,69	204.700	34,44	33,69	33,94	00:00:00
2000-09-21	33,06	202.800	33,75	33,00	33,69	00:00:00
2000-09-22	32,81	190.100	33,25	32,69	32,75	00:00:00
2000-09-25	31,75	221.000	32,69	31,44	32,69	00:00:00
2000-09-26	31,94	239.300	32,75	31,81	32,00	00:00:00
2000-09-27	32,31	317.100	32,75	31,75	31,75	00:00:00
2000-09-28	32,56	231.500	32,75	31,81	32,31	00:00:00
2000-09-29	33,69	284.400	34,00	32,81	32,88	00:00:00
2000-10-02	33,19	418.400	33,88	32,88	33,88	00:00:00
2000-10-03	33,44	424.000	33,94	33,19	33,38	00:00:00
2000-10-04	33,19	174.900	33,88	33,06	33,75	00:00:00
2000-10-05	32,94	802.600	33,56	32,50	33,38	00:00:00
2000-10-06	32,88	200.000	33,75	32,69	33,19	00:00:00
2000-10-09	33,19	115.600	33,88	32,88	33,00	00:00:00
2000-10-10	33,19	169.200	33,75	32,81	33,44	00:00:00
2000-10-11	33,56	181.300	34,38	33,13	33,19	00:00:00
2000-10-12	33,88	244.900	34,06	33,19	33,56	00:00:00
2000-10-13	32,38	429.500	34,13	32,19	34,06	00:00:00
2000-10-16	32,44	300.900	32,88	32,06	32,38	00:00:00
2000-10-17	32,25	509.600	32,75	32,13	32,63	00:00:00
2000-10-18	32,00	151.800	32,31	31,69	32,13	00:00:00
2000-10-19	32,13	244.000	32,19	31,75	31,87	00:00:00
2000-10-20	32,63	242.100	32,63	31,94	31,94	00:00:00
2000-10-23	32,19	179.300	32,88	32,00	32,69	00:00:00
2000-10-24	31,87	250.600	32,19	31,75	32,06	00:00:00
2000-10-25	31,56	184.200	32,06	31,37	32,06	00:00:00
2000-10-26	31,50	203.700	31,81	31,25	31,50	00:00:00
2000-10-27	31,37	163.900	31,62	31,06	31,31	00:00:00
2000-10-30	31,87	345.700	31,87	31,19	31,37	00:00:00
2000-10-31	32,75	211.700	32,88	31,62	31,87	00:00:00
2000-11-01	32,88	169.000	33,13	32,44	32,63	00:00:00
2000-11-02	33,00	202.500	33,25	32,56	32,88	00:00:00
2000-11-03	33,19	108.600	33,63	32,81	32,81	00:00:00
2000-11-06	32,81	136.300	33,00	32,44	33,00	00:00:00
2000-11-07	33,19	99.200	33,75	32,94	32,94	00:00:00
2000-11-08	32,94	143.500	33,31	32,44	33,31	00:00:00
2000-11-09	32,88	177.700	33,06	32,19	33,06	00:00:00
2000-11-10	32,50	184.300	33,31	32,19	32,94	00:00:00
2000-11-13	32,13	178.400	32,94	31,87	32,25	00:00:00
2000-11-14	32,94	222.600	32,94	32,06	32,25	00:00:00
2000-11-15	33,75	231.300	33,88	33,13	33,13	00:00:00
2000-11-16	33,06	187.400	33,81	32,56	33,56	00:00:00
2000-11-17	33,25	160.400	33,31	32,63	33,00	00:00:00
2000-11-20	32,31	143.200	33,44	32,00	33,44	00:00:00
2000-11-21	32,56	130.900	33,13	32,06	32,25	00:00:00
2000-11-22	32,63	78.500	32,88	32,06	32,75	00:00:00
2000-11-24	32,75	39.100	32,88	32,38	32,44	00:00:00
2000-11-27	32,38	108.100	32,75	32,06	32,38	00:00:00
2000-11-28	31,87	168.200	32,81	31,62	32,13	00:00:00
2000-11-29	31,50	168.500	31,94	30,87	31,75	00:00:00
2000-11-30	31,37	284.800	31,50	30,62	31,50	00:00:00
2000-12-01	31,94	213.600	32,06	31,37	31,50	00:00:00
2000-12-04	32,00	205.100	32,19	31,59	31,94	00:00:00
2000-12-05	31,73	193.700	32,19	31,05	32,19	00:00:00
2000-12-06	31,89	259.100	31,95	31,20	31,65	00:00:00
2000-12-07	32,42	269.300	32,58	31,90	32,13	00:00:00
2000-12-08	32,14	195.700	32,22	31,48	32,20	00:00:00
2000-12-11	32,27	183.100	32,50	32,05	32,14	00:00:00
2000-12-12	33,05	167.000	33,35	32,07	32,20	00:00:00
2000-12-13	33,18	133.600	33,47	32,80	32,85	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>