|
 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 | | 2017-03-07 | 119,25 | 478.900 | 120,71 | 118,85 | 120,58 | 00:00:00 | | 2017-03-08 | 120,80 | 466.600 | 120,91 | 119,02 | 119,19 | 00:00:00 | | 2017-03-09 | 119,92 | 278.500 | 121,17 | 119,81 | 120,68 | 00:00:00 | | 2017-03-10 | 120,59 | 302.600 | 121,22 | 119,72 | 121,05 | 00:00:00 | | 2017-03-13 | 122,00 | 290.400 | 122,44 | 120,35 | 120,90 | 00:00:00 | | 2017-03-14 | 121,88 | 352.800 | 122,14 | 120,65 | 121,56 | 00:00:00 | | 2017-03-15 | 123,66 | 383.700 | 124,18 | 122,72 | 122,93 | 00:00:00 | | 2017-03-16 | 123,05 | 505.100 | 123,99 | 122,41 | 123,99 | 00:00:00 | | 2017-03-17 | 124,36 | 516.800 | 124,88 | 123,01 | 123,61 | 00:00:00 | | 2017-03-20 | 122,94 | 294.000 | 124,20 | 122,87 | 124,20 | 00:00:00 | | 2017-03-21 | 120,90 | 523.200 | 123,63 | 120,77 | 123,25 | 00:00:00 | | 2017-03-22 | 121,83 | 698.600 | 121,90 | 120,29 | 121,07 | 00:00:00 | | 2017-03-23 | 122,76 | 240.700 | 122,97 | 121,51 | 121,84 | 00:00:00 | | 2017-03-24 | 121,85 | 436.800 | 123,48 | 121,47 | 122,72 | 00:00:00 | | 2017-03-27 | 122,61 | 310.400 | 122,79 | 120,00 | 120,12 | 00:00:00 | | 2017-03-28 | 123,24 | 528.000 | 123,60 | 122,03 | 122,77 | 00:00:00 | | 2017-03-29 | 123,42 | 610.300 | 123,76 | 122,62 | 123,16 | 00:00:00 | | 2017-03-30 | 124,01 | 739.600 | 124,10 | 122,93 | 123,65 | 00:00:00 | | 2017-03-31 | 123,81 | 500.600 | 124,42 | 123,68 | 124,08 | 00:00:00 | | 2017-04-03 | 123,88 | 642.200 | 124,84 | 122,78 | 124,18 | 00:00:00 | | 2017-04-04 | 123,78 | 447.500 | 124,85 | 123,33 | 123,89 | 00:00:00 | | 2017-04-05 | 124,51 | 1.482.200 | 126,11 | 123,72 | 123,72 | 00:00:00 | | 2017-04-06 | 124,94 | 628.500 | 124,98 | 123,88 | 124,58 | 00:00:00 | | 2017-04-07 | 125,08 | 232.300 | 125,68 | 124,37 | 124,50 | 00:00:00 | | 2017-04-10 | 126,28 | 287.000 | 126,36 | 124,89 | 125,07 | 00:00:00 | | 2017-04-11 | 126,11 | 729.000 | 126,52 | 125,05 | 126,00 | 00:00:00 | | 2017-04-12 | 123,96 | 687.800 | 126,09 | 123,47 | 126,09 | 00:00:00 | | 2017-04-13 | 122,24 | 442.300 | 124,34 | 122,16 | 123,81 | 00:00:00 | | 2017-04-17 | 124,72 | 1.080.300 | 125,28 | 123,25 | 123,25 | 00:00:00 | | 2017-04-18 | 123,98 | 1.012.200 | 124,96 | 123,44 | 124,08 | 00:00:00 | | 2017-04-19 | 124,42 | 508.900 | 125,08 | 124,25 | 124,50 | 00:00:00 | | 2017-04-20 | 125,49 | 1.023.900 | 126,09 | 124,44 | 125,18 | 00:00:00 | | 2017-04-21 | 125,06 | 1.101.100 | 125,91 | 124,75 | 125,74 | 00:00:00 | | 2017-04-24 | 126,63 | 790.300 | 126,84 | 125,28 | 126,29 | 00:00:00 | | 2017-04-25 | 127,56 | 759.800 | 128,19 | 126,94 | 127,18 | 00:00:00 | | 2017-04-26 | 124,83 | 1.095.000 | 127,83 | 124,60 | 127,57 | 00:00:00 | | 2017-04-27 | 123,69 | 737.400 | 125,55 | 123,18 | 125,33 | 00:00:00 | | 2017-04-28 | 123,50 | 668.100 | 124,20 | 122,45 | 123,54 | 00:00:00 | | 2017-05-01 | 122,49 | 587.400 | 124,54 | 122,24 | 123,70 | 00:00:00 | | 2017-05-02 | 122,21 | 1.024.500 | 122,97 | 121,50 | 122,72 | 00:00:00 | | 2017-05-03 | 121,58 | 661.000 | 122,49 | 121,36 | 121,64 | 00:00:00 | | 2017-05-04 | 121,69 | 521.600 | 122,27 | 120,57 | 121,75 | 00:00:00 | | 2017-05-05 | 123,45 | 742.400 | 123,87 | 121,78 | 122,01 | 00:00:00 | | 2017-05-08 | 123,04 | 689.300 | 123,45 | 122,28 | 123,19 | 00:00:00 | | 2017-05-09 | 123,16 | 701.900 | 124,64 | 122,87 | 123,11 | 00:00:00 | | 2017-05-10 | 123,97 | 546.300 | 124,37 | 123,12 | 123,24 | 00:00:00 | | 2017-05-11 | 122,15 | 850.800 | 123,98 | 121,74 | 123,73 | 00:00:00 | | 2017-05-12 | 121,75 | 868.500 | 122,41 | 121,48 | 122,30 | 00:00:00 | | 2017-05-15 | 62,93 | 71.273 | 64,05 | 60,27 | 60,35 | 00:00:00 | | 2017-05-16 | 63,31 | 1.970.120 | 64,31 | 63,01 | 63,02 | 00:00:00 | | 2017-05-17 | 63,40 | 2.159.292 | 63,70 | 62,34 | 62,95 | 00:00:00 | | 2017-05-18 | 64,12 | 2.212.761 | 64,25 | 62,70 | 63,08 | 00:00:00 | | 2017-05-19 | 65,01 | 1.496.180 | 65,14 | 63,80 | 64,01 | 00:00:00 | | 2017-05-22 | 63,49 | 1.872.998 | 65,48 | 63,47 | 65,16 | 00:00:00 | | 2017-05-23 | 64,66 | 1.639.608 | 64,78 | 63,55 | 63,64 | 00:00:00 | | 2017-05-24 | 66,33 | 1.633.836 | 66,55 | 64,54 | 64,54 | 00:00:00 | | 2017-05-25 | 66,67 | 1.179.807 | 67,51 | 66,28 | 66,45 | 00:00:00 | | 2017-05-26 | 66,47 | 698.269 | 66,83 | 65,97 | 66,58 | 00:00:00 | | 2017-05-30 | 66,49 | 1.031.478 | 66,71 | 66,12 | 66,24 | 00:00:00 | | 2017-05-31 | 66,54 | 1.370.265 | 66,79 | 65,84 | 66,72 | 00:00:00 | | 2017-06-01 | 67,22 | 905.830 | 67,23 | 66,62 | 66,89 | 00:00:00 | | 2017-06-02 | 67,45 | 676.234 | 67,90 | 67,11 | 67,22 | 00:00:00 | | 2017-06-05 | 66,85 | 543.177 | 67,42 | 66,77 | 67,20 | 00:00:00 | | 2017-06-06 | 66,46 | 616.160 | 66,92 | 66,05 | 66,66 | 00:00:00 | | 2017-06-07 | 66,65 | 691.141 | 66,81 | 65,97 | 66,71 | 00:00:00 | | 2017-06-08 | 66,80 | 447.908 | 66,88 | 65,98 | 66,60 | 00:00:00 | | 2017-06-09 | 67,21 | 488.958 | 67,63 | 66,81 | 66,90 | 00:00:00 | | 2017-06-12 | 66,21 | 1.375.757 | 67,42 | 66,00 | 67,04 | 00:00:00 | | 2017-06-13 | 66,69 | 538.701 | 66,78 | 66,08 | 66,47 | 00:00:00 | | 2017-06-14 | 66,66 | 618.037 | 66,71 | 65,97 | 66,71 | 00:00:00 | | 2017-06-15 | 65,91 | 1.080.689 | 66,67 | 65,54 | 66,25 | 00:00:00 | | 2017-06-16 | 66,43 | 2.228.532 | 66,72 | 65,60 | 65,80 | 00:00:00 | | 2017-06-19 | 67,00 | 664.048 | 67,37 | 66,41 | 66,48 | 00:00:00 | | 2017-06-20 | 67,11 | 720.589 | 67,30 | 66,26 | 66,75 | 00:00:00 | | 2017-06-21 | 66,85 | 484.319 | 67,03 | 66,48 | 66,96 | 00:00:00 | | 2017-06-22 | 66,66 | 474.278 | 67,17 | 66,48 | 66,88 | 00:00:00 | | 2017-06-23 | 67,25 | 739.343 | 67,51 | 66,34 | 66,54 | 00:00:00 | | 2017-06-26 | 67,01 | 489.738 | 67,81 | 67,00 | 67,32 | 00:00:00 | | 2017-06-27 | 66,74 | 631.844 | 67,20 | 66,64 | 67,20 | 00:00:00 | | 2017-06-28 | 66,51 | 1.403.726 | 67,29 | 66,44 | 67,26 | 00:00:00 | | 2017-06-29 | 65,95 | 705.494 | 66,93 | 65,48 | 66,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
