|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 41,13 | 436.700 | 41,34 | 40,50 | 40,50 | 00:00:00 | | 2001-04-11 | 40,43 | 404.200 | 41,50 | 40,31 | 41,50 | 00:00:00 | | 2001-04-12 | 40,91 | 313.200 | 41,10 | 40,35 | 40,35 | 00:00:00 | | 2001-04-16 | 41,74 | 378.000 | 41,74 | 40,68 | 40,68 | 00:00:00 | | 2001-04-17 | 42,01 | 327.000 | 42,04 | 40,81 | 41,74 | 00:00:00 | | 2001-04-18 | 42,68 | 400.900 | 42,85 | 42,03 | 42,31 | 00:00:00 | | 2001-04-19 | 42,38 | 258.500 | 42,75 | 42,32 | 42,44 | 00:00:00 | | 2001-04-20 | 42,51 | 223.200 | 42,90 | 41,95 | 42,14 | 00:00:00 | | 2001-04-23 | 43,03 | 315.700 | 43,09 | 42,20 | 42,35 | 00:00:00 | | 2001-04-24 | 43,20 | 304.200 | 43,45 | 42,83 | 42,85 | 00:00:00 | | 2001-04-25 | 42,79 | 309.100 | 43,00 | 42,36 | 42,86 | 00:00:00 | | 2001-04-26 | 42,74 | 399.000 | 43,25 | 42,58 | 43,01 | 00:00:00 | | 2001-04-27 | 43,35 | 323.900 | 43,39 | 42,70 | 43,08 | 00:00:00 | | 2001-04-30 | 43,06 | 215.400 | 43,67 | 42,87 | 43,35 | 00:00:00 | | 2001-05-01 | 43,24 | 274.600 | 43,25 | 42,50 | 42,82 | 00:00:00 | | 2001-05-02 | 40,80 | 703.700 | 42,00 | 40,13 | 42,00 | 00:00:00 | | 2001-05-03 | 40,66 | 376.900 | 41,04 | 39,35 | 40,72 | 00:00:00 | | 2001-05-04 | 41,41 | 345.800 | 41,55 | 40,60 | 40,85 | 00:00:00 | | 2001-05-07 | 40,97 | 446.600 | 42,39 | 40,75 | 41,91 | 00:00:00 | | 2001-05-08 | 41,80 | 270.400 | 41,90 | 40,85 | 41,17 | 00:00:00 | | 2001-05-09 | 42,31 | 301.900 | 42,45 | 41,50 | 41,61 | 00:00:00 | | 2001-05-10 | 42,23 | 215.500 | 42,38 | 42,06 | 42,34 | 00:00:00 | | 2001-05-11 | 41,73 | 340.300 | 42,23 | 41,31 | 42,23 | 00:00:00 | | 2001-05-14 | 42,11 | 125.900 | 42,12 | 41,59 | 41,93 | 00:00:00 | | 2001-05-15 | 42,64 | 315.600 | 43,09 | 42,20 | 42,20 | 00:00:00 | | 2001-05-16 | 43,67 | 431.000 | 43,68 | 42,70 | 42,77 | 00:00:00 | | 2001-05-17 | 43,50 | 356.000 | 43,95 | 43,31 | 43,65 | 00:00:00 | | 2001-05-18 | 43,85 | 457.400 | 44,25 | 43,40 | 43,40 | 00:00:00 | | 2001-05-21 | 43,34 | 447.400 | 43,90 | 43,25 | 43,90 | 00:00:00 | | 2001-05-22 | 42,74 | 383.100 | 43,27 | 42,56 | 43,27 | 00:00:00 | | 2001-05-23 | 42,09 | 519.500 | 42,41 | 41,85 | 42,40 | 00:00:00 | | 2001-05-24 | 41,52 | 557.200 | 41,95 | 41,15 | 41,66 | 00:00:00 | | 2001-05-25 | 41,43 | 278.000 | 41,82 | 40,78 | 41,72 | 00:00:00 | | 2001-05-29 | 41,65 | 351.000 | 41,86 | 41,20 | 41,53 | 00:00:00 | | 2001-05-30 | 41,36 | 331.000 | 42,05 | 41,31 | 41,85 | 00:00:00 | | 2001-05-31 | 41,52 | 282.800 | 41,70 | 41,09 | 41,36 | 00:00:00 | | 2001-06-01 | 41,04 | 228.000 | 41,70 | 40,72 | 41,65 | 00:00:00 | | 2001-06-04 | 41,92 | 264.000 | 42,00 | 41,52 | 41,65 | 00:00:00 | | 2001-06-05 | 42,14 | 213.600 | 42,34 | 41,80 | 42,13 | 00:00:00 | | 2001-06-06 | 40,68 | 360.800 | 42,15 | 40,60 | 42,14 | 00:00:00 | | 2001-06-07 | 40,54 | 190.600 | 41,13 | 40,15 | 40,69 | 00:00:00 | | 2001-06-08 | 40,40 | 234.600 | 41,08 | 40,03 | 40,92 | 00:00:00 | | 2001-06-11 | 40,35 | 140.700 | 40,69 | 39,90 | 40,55 | 00:00:00 | | 2001-06-12 | 41,25 | 281.600 | 41,51 | 40,11 | 40,30 | 00:00:00 | | 2001-06-13 | 40,25 | 404.400 | 41,77 | 40,01 | 41,00 | 00:00:00 | | 2001-06-14 | 39,52 | 261.100 | 40,45 | 39,00 | 40,40 | 00:00:00 | | 2001-06-15 | 39,06 | 310.300 | 39,43 | 38,77 | 39,10 | 00:00:00 | | 2001-06-18 | 38,26 | 570.200 | 39,52 | 38,01 | 39,50 | 00:00:00 | | 2001-06-19 | 38,77 | 346.800 | 39,13 | 38,40 | 38,51 | 00:00:00 | | 2001-06-20 | 38,77 | 233.900 | 39,58 | 38,70 | 39,00 | 00:00:00 | | 2001-06-21 | 38,24 | 380.800 | 38,77 | 37,50 | 38,77 | 00:00:00 | | 2001-06-22 | 38,64 | 437.000 | 38,80 | 37,15 | 38,10 | 00:00:00 | | 2001-06-25 | 38,81 | 288.300 | 39,40 | 38,51 | 38,64 | 00:00:00 | | 2001-06-26 | 39,27 | 293.400 | 39,60 | 38,36 | 38,96 | 00:00:00 | | 2001-06-27 | 38,00 | 431.800 | 38,80 | 37,55 | 38,80 | 00:00:00 | | 2001-06-28 | 37,93 | 205.500 | 38,26 | 37,84 | 38,00 | 00:00:00 | | 2001-06-29 | 40,10 | 524.900 | 40,28 | 37,82 | 38,00 | 00:00:00 | | 2001-07-02 | 39,94 | 381.400 | 40,25 | 38,81 | 40,10 | 00:00:00 | | 2001-07-03 | 39,61 | 182.500 | 39,84 | 38,85 | 39,84 | 00:00:00 | | 2001-07-05 | 39,69 | 324.100 | 40,65 | 39,62 | 39,86 | 00:00:00 | | 2001-07-06 | 39,15 | 241.000 | 40,00 | 38,98 | 40,00 | 00:00:00 | | 2001-07-09 | 39,13 | 225.000 | 39,65 | 38,80 | 39,35 | 00:00:00 | | 2001-07-10 | 39,59 | 278.000 | 39,75 | 39,16 | 39,38 | 00:00:00 | | 2001-07-11 | 39,15 | 252.800 | 39,66 | 38,55 | 39,39 | 00:00:00 | | 2001-07-12 | 39,62 | 273.300 | 39,75 | 39,03 | 39,10 | 00:00:00 | | 2001-07-13 | 39,22 | 215.200 | 39,55 | 38,82 | 39,50 | 00:00:00 | | 2001-07-16 | 38,56 | 175.400 | 39,21 | 38,56 | 39,11 | 00:00:00 | | 2001-07-17 | 38,05 | 260.300 | 38,67 | 37,80 | 38,58 | 00:00:00 | | 2001-07-18 | 37,90 | 216.800 | 38,09 | 37,55 | 38,04 | 00:00:00 | | 2001-07-19 | 37,61 | 410.100 | 38,09 | 37,50 | 37,90 | 00:00:00 | | 2001-07-20 | 38,70 | 196.700 | 38,84 | 37,80 | 37,80 | 00:00:00 | | 2001-07-23 | 38,68 | 280.900 | 39,90 | 38,27 | 39,40 | 00:00:00 | | 2001-07-24 | 37,16 | 252.700 | 38,51 | 36,95 | 38,50 | 00:00:00 | | 2001-07-25 | 38,35 | 295.200 | 38,40 | 37,11 | 37,20 | 00:00:00 | | 2001-07-26 | 38,61 | 377.400 | 38,83 | 37,90 | 38,35 | 00:00:00 | | 2001-07-27 | 38,70 | 203.300 | 38,90 | 38,03 | 38,73 | 00:00:00 | | 2001-07-30 | 38,48 | 153.300 | 38,92 | 38,30 | 38,90 | 00:00:00 | | 2001-07-31 | 39,37 | 245.000 | 39,54 | 38,48 | 38,48 | 00:00:00 | | 2001-08-01 | 38,98 | 280.000 | 39,90 | 38,80 | 39,37 | 00:00:00 | | 2001-08-02 | 39,50 | 199.000 | 39,65 | 39,00 | 39,00 | 00:00:00 | | 2001-08-03 | 39,08 | 185.500 | 39,60 | 38,90 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
