|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 75,03 | 595.700 | 75,26 | 74,24 | 74,68 | 00:00:00 | | 2012-09-21 | 74,37 | 1.310.000 | 75,40 | 74,18 | 75,40 | 00:00:00 | | 2012-09-24 | 73,70 | 626.900 | 74,65 | 73,17 | 74,13 | 00:00:00 | | 2012-09-25 | 69,27 | 3.749.000 | 73,00 | 69,12 | 72,15 | 00:00:00 | | 2012-09-26 | 69,56 | 1.080.700 | 70,08 | 68,70 | 68,96 | 00:00:00 | | 2012-09-27 | 72,44 | 1.529.100 | 72,52 | 69,60 | 69,72 | 00:00:00 | | 2012-09-28 | 71,60 | 872.800 | 72,16 | 71,09 | 71,91 | 00:00:00 | | 2012-10-01 | 71,87 | 1.179.100 | 72,66 | 71,27 | 71,91 | 00:00:00 | | 2012-10-02 | 71,50 | 764.900 | 72,21 | 71,00 | 72,06 | 00:00:00 | | 2012-10-03 | 71,79 | 914.800 | 72,62 | 71,74 | 72,00 | 00:00:00 | | 2012-10-04 | 73,09 | 552.800 | 73,11 | 72,07 | 72,07 | 00:00:00 | | 2012-10-05 | 73,00 | 463.400 | 74,50 | 72,81 | 73,40 | 00:00:00 | | 2012-10-08 | 71,12 | 944.400 | 71,42 | 69,57 | 71,39 | 00:00:00 | | 2012-10-09 | 70,15 | 793.500 | 71,36 | 69,93 | 71,09 | 00:00:00 | | 2012-10-10 | 69,60 | 547.000 | 70,43 | 69,45 | 70,16 | 00:00:00 | | 2012-10-11 | 69,46 | 479.700 | 70,77 | 69,44 | 70,13 | 00:00:00 | | 2012-10-12 | 68,90 | 478.400 | 69,58 | 68,27 | 69,38 | 00:00:00 | | 2012-10-15 | 70,06 | 579.700 | 70,08 | 68,05 | 69,23 | 00:00:00 | | 2012-10-16 | 69,85 | 775.800 | 71,13 | 69,61 | 70,31 | 00:00:00 | | 2012-10-17 | 70,46 | 918.300 | 70,70 | 69,29 | 69,58 | 00:00:00 | | 2012-10-18 | 71,00 | 449.700 | 71,23 | 69,96 | 70,27 | 00:00:00 | | 2012-10-19 | 69,96 | 642.200 | 70,88 | 69,45 | 70,69 | 00:00:00 | | 2012-10-22 | 70,14 | 310.200 | 71,97 | 69,39 | 70,07 | 00:00:00 | | 2012-10-23 | 68,78 | 1.423.800 | 68,98 | 67,16 | 68,86 | 00:00:00 | | 2012-10-24 | 68,93 | 636.000 | 69,72 | 68,77 | 69,22 | 00:00:00 | | 2012-10-25 | 68,51 | 1.058.800 | 69,53 | 67,35 | 69,53 | 00:00:00 | | 2012-10-26 | 68,74 | 707.700 | 69,17 | 67,66 | 68,80 | 00:00:00 | | 2012-10-31 | 71,15 | 1.292.100 | 72,79 | 69,17 | 69,17 | 00:00:00 | | 2012-11-01 | 73,34 | 878.600 | 73,44 | 71,33 | 71,33 | 00:00:00 | | 2012-11-02 | 71,25 | 948.300 | 74,05 | 71,14 | 74,05 | 00:00:00 | | 2012-11-05 | 72,36 | 775.400 | 72,50 | 70,37 | 71,15 | 00:00:00 | | 2012-11-06 | 73,46 | 627.800 | 73,92 | 72,50 | 72,54 | 00:00:00 | | 2012-11-07 | 72,23 | 645.800 | 73,50 | 71,42 | 71,97 | 00:00:00 | | 2012-11-08 | 71,09 | 472.000 | 72,39 | 71,02 | 72,02 | 00:00:00 | | 2012-11-09 | 72,28 | 545.100 | 72,56 | 70,07 | 70,95 | 00:00:00 | | 2012-11-12 | 72,07 | 482.400 | 72,81 | 71,80 | 72,66 | 00:00:00 | | 2012-11-13 | 71,95 | 493.700 | 72,88 | 71,21 | 71,21 | 00:00:00 | | 2012-11-14 | 70,37 | 542.900 | 72,65 | 70,33 | 72,27 | 00:00:00 | | 2012-11-15 | 68,28 | 1.194.700 | 70,35 | 67,61 | 70,18 | 00:00:00 | | 2012-11-16 | 68,27 | 663.700 | 68,66 | 67,52 | 68,61 | 00:00:00 | | 2012-11-19 | 69,58 | 533.500 | 69,87 | 67,22 | 69,27 | 00:00:00 | | 2012-11-20 | 69,53 | 520.500 | 70,48 | 68,92 | 69,54 | 00:00:00 | | 2012-11-21 | 69,25 | 339.200 | 69,71 | 69,01 | 69,71 | 00:00:00 | | 2012-11-23 | 70,26 | 206.600 | 70,52 | 69,67 | 69,67 | 00:00:00 | | 2012-11-26 | 69,15 | 1.345.900 | 69,83 | 67,40 | 69,65 | 00:00:00 | | 2012-11-27 | 69,86 | 699.700 | 70,45 | 68,93 | 69,26 | 00:00:00 | | 2012-11-28 | 70,61 | 507.700 | 70,75 | 68,48 | 69,30 | 00:00:00 | | 2012-11-29 | 70,52 | 481.100 | 71,08 | 70,11 | 71,06 | 00:00:00 | | 2012-11-30 | 70,92 | 535.200 | 71,26 | 69,79 | 70,57 | 00:00:00 | | 2012-12-03 | 70,46 | 982.000 | 71,67 | 70,00 | 71,67 | 00:00:00 | | 2012-12-04 | 72,90 | 1.209.300 | 73,57 | 70,47 | 70,60 | 00:00:00 | | 2012-12-05 | 74,80 | 1.273.500 | 75,35 | 73,02 | 73,06 | 00:00:00 | | 2012-12-06 | 75,09 | 826.900 | 75,24 | 73,94 | 74,55 | 00:00:00 | | 2012-12-07 | 76,39 | 796.800 | 76,45 | 75,02 | 75,17 | 00:00:00 | | 2012-12-10 | 76,59 | 431.800 | 76,73 | 75,87 | 76,27 | 00:00:00 | | 2012-12-11 | 76,80 | 570.900 | 77,20 | 76,52 | 76,98 | 00:00:00 | | 2012-12-12 | 77,29 | 757.100 | 78,62 | 77,07 | 77,74 | 00:00:00 | | 2012-12-13 | 76,08 | 1.068.400 | 77,44 | 75,84 | 77,04 | 00:00:00 | | 2012-12-14 | 75,75 | 1.170.200 | 77,02 | 75,41 | 76,03 | 00:00:00 | | 2012-12-17 | 77,90 | 742.600 | 77,99 | 75,98 | 76,10 | 00:00:00 | | 2012-12-18 | 79,16 | 823.200 | 79,43 | 77,55 | 78,31 | 00:00:00 | | 2012-12-19 | 78,50 | 966.400 | 79,51 | 77,97 | 79,20 | 00:00:00 | | 2012-12-20 | 80,79 | 1.150.000 | 80,84 | 78,55 | 78,75 | 00:00:00 | | 2012-12-21 | 80,11 | 1.248.900 | 80,69 | 79,20 | 79,29 | 00:00:00 | | 2012-12-24 | 79,78 | 167.000 | 80,08 | 79,52 | 79,77 | 00:00:00 | | 2012-12-26 | 79,78 | 480.900 | 80,13 | 79,09 | 79,97 | 00:00:00 | | 2012-12-27 | 79,58 | 341.000 | 79,90 | 78,39 | 79,79 | 00:00:00 | | 2012-12-28 | 79,06 | 380.000 | 79,78 | 78,90 | 79,21 | 00:00:00 | | 2012-12-31 | 80,41 | 535.500 | 80,54 | 78,75 | 78,91 | 00:00:00 | | 2013-01-02 | 84,51 | 1.315.700 | 84,73 | 82,26 | 82,26 | 00:00:00 | | 2013-01-03 | 83,06 | 740.700 | 84,94 | 82,46 | 84,53 | 00:00:00 | | 2013-01-04 | 84,74 | 755.800 | 84,77 | 82,80 | 83,41 | 00:00:00 | | 2013-01-07 | 84,03 | 647.700 | 84,64 | 83,56 | 84,38 | 00:00:00 | | 2013-01-08 | 83,95 | 608.500 | 84,10 | 83,22 | 83,97 | 00:00:00 | | 2013-01-09 | 84,50 | 612.600 | 85,10 | 84,02 | 84,23 | 00:00:00 | | 2013-01-10 | 86,37 | 831.400 | 86,63 | 84,83 | 85,12 | 00:00:00 | | 2013-01-11 | 84,67 | 879.900 | 86,66 | 84,56 | 85,73 | 00:00:00 | | 2013-01-14 | 84,36 | 525.600 | 85,25 | 84,18 | 84,90 | 00:00:00 | | 2013-01-15 | 84,95 | 501.800 | 85,05 | 83,94 | 84,09 | 00:00:00 | | 2013-01-16 | 84,35 | 409.400 | 85,01 | 84,11 | 84,73 | 00:00:00 | | 2013-01-17 | 85,22 | 401.600 | 85,51 | 84,47 | 84,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
