|
 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 | | 2013-09-06 | 87,50 | 559.100 | 88,33 | 86,27 | 87,66 | 00:00:00 | | 2013-09-09 | 88,50 | 334.300 | 88,83 | 87,55 | 87,94 | 00:00:00 | | 2013-09-10 | 88,59 | 472.000 | 89,52 | 88,50 | 89,03 | 00:00:00 | | 2013-09-11 | 90,28 | 602.600 | 90,31 | 87,87 | 88,36 | 00:00:00 | | 2013-09-12 | 91,25 | 1.058.600 | 91,92 | 90,01 | 90,01 | 00:00:00 | | 2013-09-13 | 91,41 | 479.600 | 91,80 | 90,21 | 91,64 | 00:00:00 | | 2013-09-16 | 91,74 | 524.300 | 92,86 | 91,50 | 92,15 | 00:00:00 | | 2013-09-17 | 92,06 | 281.000 | 92,28 | 91,43 | 91,69 | 00:00:00 | | 2013-09-18 | 93,42 | 581.500 | 93,67 | 91,65 | 91,88 | 00:00:00 | | 2013-09-19 | 93,00 | 399.200 | 94,00 | 92,88 | 93,50 | 00:00:00 | | 2013-09-20 | 91,57 | 891.600 | 94,65 | 91,56 | 93,63 | 00:00:00 | | 2013-09-23 | 91,87 | 484.100 | 92,75 | 90,94 | 91,57 | 00:00:00 | | 2013-09-24 | 91,97 | 377.300 | 92,55 | 91,44 | 91,90 | 00:00:00 | | 2013-09-25 | 91,94 | 428.200 | 93,37 | 91,60 | 91,98 | 00:00:00 | | 2013-09-26 | 92,38 | 297.200 | 93,50 | 91,97 | 92,30 | 00:00:00 | | 2013-09-27 | 91,35 | 424.000 | 92,28 | 90,99 | 91,75 | 00:00:00 | | 2013-09-30 | 92,48 | 703.300 | 92,92 | 90,21 | 90,77 | 00:00:00 | | 2013-10-01 | 90,00 | 2.187.400 | 91,81 | 89,17 | 90,47 | 00:00:00 | | 2013-10-02 | 88,47 | 1.375.300 | 89,67 | 88,34 | 89,07 | 00:00:00 | | 2013-10-03 | 86,97 | 2.206.400 | 87,70 | 85,18 | 86,85 | 00:00:00 | | 2013-10-04 | 87,59 | 863.300 | 88,17 | 86,32 | 86,83 | 00:00:00 | | 2013-10-07 | 86,11 | 901.300 | 87,18 | 86,06 | 86,75 | 00:00:00 | | 2013-10-08 | 85,09 | 835.000 | 86,53 | 84,66 | 86,16 | 00:00:00 | | 2013-10-09 | 85,09 | 833.100 | 85,58 | 84,43 | 85,28 | 00:00:00 | | 2013-10-10 | 87,10 | 721.900 | 87,11 | 85,86 | 85,96 | 00:00:00 | | 2013-10-11 | 87,48 | 459.400 | 87,65 | 86,45 | 86,77 | 00:00:00 | | 2013-10-14 | 88,39 | 716.700 | 88,69 | 86,44 | 86,69 | 00:00:00 | | 2013-10-15 | 88,18 | 642.400 | 88,77 | 87,59 | 87,59 | 00:00:00 | | 2013-10-16 | 89,41 | 522.100 | 89,47 | 88,51 | 88,78 | 00:00:00 | | 2013-10-17 | 91,51 | 713.900 | 91,58 | 88,80 | 89,15 | 00:00:00 | | 2013-10-18 | 91,52 | 661.400 | 91,99 | 91,02 | 91,67 | 00:00:00 | | 2013-10-21 | 91,27 | 361.500 | 91,84 | 90,76 | 91,42 | 00:00:00 | | 2013-10-22 | 91,05 | 771.700 | 92,04 | 90,64 | 91,36 | 00:00:00 | | 2013-10-23 | 90,92 | 526.800 | 91,06 | 89,73 | 90,71 | 00:00:00 | | 2013-10-24 | 91,34 | 343.800 | 91,77 | 90,63 | 91,23 | 00:00:00 | | 2013-10-25 | 91,50 | 291.800 | 91,69 | 90,59 | 91,64 | 00:00:00 | | 2013-10-28 | 91,86 | 413.400 | 92,17 | 91,28 | 91,65 | 00:00:00 | | 2013-10-29 | 92,59 | 777.500 | 92,87 | 91,52 | 91,88 | 00:00:00 | | 2013-10-30 | 92,72 | 685.800 | 93,10 | 92,32 | 92,60 | 00:00:00 | | 2013-10-31 | 92,55 | 569.900 | 93,10 | 92,25 | 92,82 | 00:00:00 | | 2013-11-01 | 92,46 | 748.000 | 93,08 | 92,00 | 92,45 | 00:00:00 | | 2013-11-04 | 93,85 | 672.100 | 93,85 | 92,49 | 92,54 | 00:00:00 | | 2013-11-05 | 87,67 | 4.145.100 | 93,35 | 87,08 | 92,12 | 00:00:00 | | 2013-11-06 | 88,36 | 1.336.300 | 89,68 | 87,81 | 88,04 | 00:00:00 | | 2013-11-07 | 88,03 | 816.900 | 88,94 | 86,90 | 88,37 | 00:00:00 | | 2013-11-08 | 88,68 | 480.100 | 88,70 | 87,52 | 88,07 | 00:00:00 | | 2013-11-11 | 88,98 | 293.400 | 89,29 | 88,41 | 88,78 | 00:00:00 | | 2013-11-12 | 89,48 | 633.100 | 89,54 | 88,38 | 88,89 | 00:00:00 | | 2013-11-13 | 89,69 | 629.300 | 89,71 | 88,71 | 89,09 | 00:00:00 | | 2013-11-14 | 90,91 | 584.200 | 91,01 | 89,51 | 89,58 | 00:00:00 | | 2013-11-15 | 91,76 | 597.000 | 92,00 | 90,95 | 91,25 | 00:00:00 | | 2013-11-18 | 89,17 | 577.400 | 91,76 | 88,95 | 91,76 | 00:00:00 | | 2013-11-19 | 89,75 | 608.500 | 90,63 | 88,31 | 88,88 | 00:00:00 | | 2013-11-20 | 90,32 | 461.600 | 91,30 | 89,64 | 90,51 | 00:00:00 | | 2013-11-21 | 90,72 | 409.500 | 90,88 | 89,94 | 90,25 | 00:00:00 | | 2013-11-22 | 90,74 | 266.900 | 90,81 | 90,02 | 90,71 | 00:00:00 | | 2013-11-25 | 90,87 | 323.100 | 91,20 | 90,38 | 91,01 | 00:00:00 | | 2013-11-26 | 91,11 | 759.500 | 91,36 | 90,10 | 91,06 | 00:00:00 | | 2013-11-27 | 91,12 | 355.600 | 91,75 | 90,78 | 91,65 | 00:00:00 | | 2013-11-29 | 91,08 | 162.400 | 91,84 | 91,01 | 91,35 | 00:00:00 | | 2013-12-02 | 92,15 | 859.800 | 93,47 | 90,90 | 90,90 | 00:00:00 | | 2013-12-03 | 91,63 | 668.900 | 92,61 | 91,12 | 91,80 | 00:00:00 | | 2013-12-04 | 92,72 | 542.200 | 92,91 | 91,23 | 91,54 | 00:00:00 | | 2013-12-05 | 92,90 | 505.300 | 93,43 | 92,07 | 92,37 | 00:00:00 | | 2013-12-06 | 93,71 | 794.900 | 95,00 | 93,45 | 93,45 | 00:00:00 | | 2013-12-09 | 94,90 | 703.400 | 95,15 | 93,78 | 93,81 | 00:00:00 | | 2013-12-10 | 93,64 | 769.400 | 94,86 | 93,62 | 94,38 | 00:00:00 | | 2013-12-11 | 92,54 | 401.600 | 93,79 | 92,21 | 93,79 | 00:00:00 | | 2013-12-12 | 93,14 | 603.800 | 93,52 | 92,14 | 92,63 | 00:00:00 | | 2013-12-13 | 93,84 | 405.800 | 94,03 | 93,01 | 93,24 | 00:00:00 | | 2013-12-16 | 93,41 | 785.800 | 94,16 | 92,97 | 93,00 | 00:00:00 | | 2013-12-17 | 93,77 | 745.400 | 94,07 | 92,64 | 93,14 | 00:00:00 | | 2013-12-18 | 94,91 | 439.700 | 94,98 | 92,90 | 94,21 | 00:00:00 | | 2013-12-19 | 94,29 | 518.600 | 95,16 | 93,73 | 94,91 | 00:00:00 | | 2013-12-20 | 94,99 | 952.700 | 95,24 | 94,13 | 94,35 | 00:00:00 | | 2013-12-23 | 95,90 | 457.100 | 96,45 | 94,74 | 95,07 | 00:00:00 | | 2013-12-24 | 96,62 | 104.000 | 96,85 | 96,01 | 96,01 | 00:00:00 | | 2013-12-26 | 96,58 | 465.300 | 96,87 | 96,00 | 96,76 | 00:00:00 | | 2013-12-27 | 97,05 | 165.600 | 97,68 | 97,00 | 97,58 | 00:00:00 | | 2013-12-30 | 96,56 | 250.700 | 97,39 | 96,50 | 97,00 | 00:00:00 | | 2013-12-31 | 97,04 | 355.700 | 97,27 | 96,09 | 96,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
