|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 37,33 | 796.600 | 37,90 | 36,76 | 37,55 | 00:00:00 | | 2009-11-12 | 36,61 | 1.246.200 | 37,64 | 36,46 | 37,21 | 00:00:00 | | 2009-11-13 | 37,45 | 1.063.100 | 37,75 | 36,72 | 36,74 | 00:00:00 | | 2009-11-16 | 38,43 | 1.097.700 | 38,75 | 37,66 | 37,82 | 00:00:00 | | 2009-11-17 | 38,03 | 875.800 | 38,54 | 37,51 | 37,91 | 00:00:00 | | 2009-11-18 | 37,69 | 728.200 | 38,34 | 37,43 | 38,11 | 00:00:00 | | 2009-11-19 | 36,24 | 1.093.000 | 37,30 | 36,11 | 37,10 | 00:00:00 | | 2009-11-20 | 35,69 | 1.520.000 | 36,34 | 34,97 | 35,84 | 00:00:00 | | 2009-11-23 | 35,67 | 969.000 | 37,18 | 35,40 | 36,40 | 00:00:00 | | 2009-11-24 | 35,58 | 1.164.300 | 35,81 | 34,78 | 35,56 | 00:00:00 | | 2009-11-25 | 36,45 | 716.700 | 36,77 | 35,61 | 35,74 | 00:00:00 | | 2009-11-27 | 35,66 | 429.700 | 36,25 | 34,58 | 35,25 | 00:00:00 | | 2009-11-30 | 35,93 | 1.114.400 | 35,94 | 35,09 | 35,59 | 00:00:00 | | 2009-12-01 | 36,62 | 994.000 | 37,10 | 36,02 | 36,37 | 00:00:00 | | 2009-12-02 | 38,19 | 1.351.000 | 38,33 | 36,55 | 36,59 | 00:00:00 | | 2009-12-03 | 38,45 | 1.944.100 | 39,20 | 38,07 | 38,13 | 00:00:00 | | 2009-12-04 | 38,89 | 1.360.500 | 39,95 | 38,31 | 38,83 | 00:00:00 | | 2009-12-07 | 39,24 | 1.177.000 | 39,50 | 38,83 | 39,01 | 00:00:00 | | 2009-12-08 | 38,06 | 1.421.300 | 38,84 | 37,93 | 38,70 | 00:00:00 | | 2009-12-09 | 37,93 | 1.015.100 | 38,99 | 37,52 | 38,01 | 00:00:00 | | 2009-12-10 | 38,34 | 852.500 | 38,56 | 37,65 | 38,53 | 00:00:00 | | 2009-12-11 | 39,24 | 803.900 | 39,27 | 38,19 | 38,51 | 00:00:00 | | 2009-12-14 | 39,93 | 582.800 | 39,96 | 38,89 | 39,87 | 00:00:00 | | 2009-12-15 | 39,67 | 903.100 | 40,22 | 38,99 | 39,75 | 00:00:00 | | 2009-12-16 | 40,52 | 896.400 | 41,03 | 39,73 | 39,81 | 00:00:00 | | 2009-12-17 | 39,72 | 736.000 | 40,31 | 39,71 | 39,71 | 00:00:00 | | 2009-12-18 | 39,64 | 1.217.200 | 40,38 | 38,81 | 40,08 | 00:00:00 | | 2009-12-21 | 39,50 | 867.600 | 40,19 | 38,88 | 40,12 | 00:00:00 | | 2009-12-22 | 39,97 | 673.700 | 40,00 | 39,24 | 39,51 | 00:00:00 | | 2009-12-23 | 39,31 | 732.100 | 40,24 | 39,14 | 40,02 | 00:00:00 | | 2009-12-24 | 39,47 | 184.400 | 39,91 | 39,20 | 39,41 | 00:00:00 | | 2009-12-28 | 39,63 | 425.800 | 39,84 | 39,28 | 39,75 | 00:00:00 | | 2009-12-29 | 39,66 | 393.100 | 39,80 | 39,37 | 39,65 | 00:00:00 | | 2009-12-30 | 40,12 | 721.900 | 40,25 | 39,58 | 39,68 | 00:00:00 | | 2009-12-31 | 39,62 | 780.700 | 40,24 | 39,54 | 40,24 | 00:00:00 | | 2010-01-04 | 41,16 | 1.082.700 | 41,18 | 39,90 | 39,92 | 00:00:00 | | 2010-01-05 | 40,92 | 1.395.200 | 41,13 | 40,42 | 41,13 | 00:00:00 | | 2010-01-06 | 41,61 | 1.449.700 | 41,61 | 40,52 | 40,92 | 00:00:00 | | 2010-01-07 | 40,70 | 1.456.900 | 41,56 | 40,51 | 41,42 | 00:00:00 | | 2010-01-08 | 40,62 | 1.422.800 | 40,79 | 39,93 | 40,60 | 00:00:00 | | 2010-01-11 | 41,53 | 967.200 | 41,54 | 40,98 | 41,24 | 00:00:00 | | 2010-01-12 | 40,52 | 1.189.000 | 41,50 | 40,03 | 41,10 | 00:00:00 | | 2010-01-13 | 41,17 | 1.501.400 | 41,23 | 38,76 | 40,65 | 00:00:00 | | 2010-01-14 | 40,76 | 562.700 | 41,17 | 40,42 | 41,07 | 00:00:00 | | 2010-01-15 | 40,25 | 716.700 | 40,86 | 40,08 | 40,67 | 00:00:00 | | 2010-01-19 | 41,10 | 1.199.500 | 41,12 | 39,90 | 40,28 | 00:00:00 | | 2010-01-20 | 40,92 | 805.100 | 41,09 | 40,21 | 40,65 | 00:00:00 | | 2010-01-21 | 39,88 | 1.000.800 | 41,45 | 39,71 | 40,92 | 00:00:00 | | 2010-01-22 | 38,71 | 697.300 | 40,02 | 38,64 | 39,74 | 00:00:00 | | 2010-01-25 | 39,63 | 985.000 | 40,13 | 39,20 | 39,30 | 00:00:00 | | 2010-01-26 | 42,83 | 3.078.000 | 43,82 | 41,11 | 41,11 | 00:00:00 | | 2010-01-27 | 42,84 | 1.708.700 | 43,63 | 41,87 | 42,84 | 00:00:00 | | 2010-01-28 | 41,92 | 1.152.200 | 43,01 | 41,60 | 42,93 | 00:00:00 | | 2010-01-29 | 40,41 | 1.308.900 | 42,71 | 40,40 | 42,18 | 00:00:00 | | 2010-02-01 | 43,23 | 2.492.600 | 43,42 | 41,15 | 41,44 | 00:00:00 | | 2010-02-02 | 43,68 | 1.169.000 | 43,84 | 42,73 | 43,32 | 00:00:00 | | 2010-02-03 | 43,66 | 1.377.400 | 44,62 | 43,26 | 43,26 | 00:00:00 | | 2010-02-04 | 41,94 | 1.113.100 | 43,53 | 41,90 | 43,24 | 00:00:00 | | 2010-02-05 | 41,65 | 1.932.200 | 42,19 | 40,00 | 42,00 | 00:00:00 | | 2010-02-08 | 40,70 | 1.000.100 | 42,11 | 40,65 | 41,77 | 00:00:00 | | 2010-02-09 | 41,50 | 1.324.700 | 42,00 | 40,72 | 41,37 | 00:00:00 | | 2010-02-10 | 41,51 | 833.200 | 42,18 | 40,80 | 41,44 | 00:00:00 | | 2010-02-11 | 43,04 | 1.614.700 | 43,38 | 40,85 | 41,13 | 00:00:00 | | 2010-02-12 | 44,06 | 1.564.000 | 44,50 | 42,11 | 42,50 | 00:00:00 | | 2010-02-16 | 45,02 | 950.000 | 45,09 | 44,20 | 44,58 | 00:00:00 | | 2010-02-17 | 46,29 | 1.932.200 | 46,63 | 45,06 | 45,16 | 00:00:00 | | 2010-02-18 | 46,47 | 1.032.500 | 46,75 | 45,79 | 46,34 | 00:00:00 | | 2010-02-19 | 46,55 | 1.024.200 | 47,01 | 46,10 | 46,33 | 00:00:00 | | 2010-02-22 | 46,12 | 1.146.000 | 46,74 | 46,05 | 46,50 | 00:00:00 | | 2010-02-23 | 45,30 | 1.508.200 | 46,49 | 45,11 | 45,87 | 00:00:00 | | 2010-02-24 | 47,26 | 1.701.400 | 47,30 | 45,35 | 45,61 | 00:00:00 | | 2010-02-25 | 47,16 | 1.402.300 | 47,29 | 45,55 | 46,43 | 00:00:00 | | 2010-02-26 | 47,08 | 927.000 | 47,46 | 46,61 | 47,10 | 00:00:00 | | 2010-03-01 | 49,05 | 1.488.100 | 49,25 | 47,04 | 47,45 | 00:00:00 | | 2010-03-02 | 49,58 | 1.472.100 | 50,00 | 49,22 | 49,28 | 00:00:00 | | 2010-03-03 | 50,35 | 1.427.100 | 50,67 | 49,51 | 49,82 | 00:00:00 | | 2010-03-04 | 50,09 | 1.325.600 | 50,94 | 49,92 | 50,30 | 00:00:00 | | 2010-03-05 | 51,20 | 1.798.000 | 51,48 | 48,92 | 49,42 | 00:00:00 | | 2010-03-08 | 50,82 | 1.617.500 | 51,58 | 50,78 | 51,26 | 00:00:00 | | 2010-03-09 | 51,08 | 1.022.200 | 51,41 | 50,44 | 50,44 | 00:00:00 | | 2010-03-10 | 51,52 | 1.339.300 | 52,07 | 50,56 | 50,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
