|
 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 | | 2017-06-29 | 65,95 | 705.494 | 66,93 | 65,48 | 66,66 | 00:00:00 | | 2017-06-30 | 65,91 | 1.003.383 | 66,18 | 65,64 | 66,15 | 00:00:00 | | 2017-07-03 | 66,28 | 276.083 | 66,80 | 65,96 | 66,12 | 00:00:00 | | 2017-07-05 | 65,94 | 1.046.493 | 66,67 | 65,69 | 66,24 | 00:00:00 | | 2017-07-06 | 65,50 | 925.823 | 66,13 | 65,17 | 65,82 | 00:00:00 | | 2017-07-07 | 65,71 | 533.822 | 66,38 | 65,35 | 65,53 | 00:00:00 | | 2017-07-10 | 65,74 | 570.865 | 65,93 | 65,18 | 65,48 | 00:00:00 | | 2017-07-11 | 65,87 | 1.042.820 | 66,64 | 65,52 | 65,88 | 00:00:00 | | 2017-07-12 | 66,07 | 702.361 | 67,00 | 65,86 | 66,20 | 00:00:00 | | 2017-07-13 | 65,55 | 945.161 | 66,24 | 65,41 | 66,07 | 00:00:00 | | 2017-07-14 | 65,61 | 529.454 | 66,03 | 65,59 | 65,86 | 00:00:00 | | 2017-07-17 | 65,59 | 664.331 | 65,96 | 65,53 | 65,84 | 00:00:00 | | 2017-07-18 | 66,39 | 833.311 | 66,86 | 65,19 | 65,52 | 00:00:00 | | 2017-07-19 | 66,88 | 614.511 | 67,00 | 66,38 | 66,38 | 00:00:00 | | 2017-07-20 | 66,60 | 374.094 | 66,91 | 66,49 | 66,82 | 00:00:00 | | 2017-07-21 | 66,67 | 353.849 | 66,94 | 66,23 | 66,53 | 00:00:00 | | 2017-07-24 | 66,49 | 432.657 | 66,72 | 66,07 | 66,65 | 00:00:00 | | 2017-07-25 | 67,01 | 473.313 | 67,33 | 66,65 | 66,90 | 00:00:00 | | 2017-07-26 | 66,58 | 287.650 | 67,06 | 66,36 | 67,02 | 00:00:00 | | 2017-07-27 | 66,03 | 744.401 | 66,67 | 65,58 | 66,65 | 00:00:00 | | 2017-07-28 | 65,46 | 750.350 | 66,12 | 64,79 | 65,90 | 00:00:00 | | 2017-07-31 | 64,97 | 896.213 | 65,76 | 64,62 | 65,71 | 00:00:00 | | 2017-08-01 | 64,82 | 1.075.996 | 65,76 | 64,56 | 65,17 | 00:00:00 | | 2017-08-02 | 63,41 | 1.344.796 | 65,91 | 62,83 | 65,91 | 00:00:00 | | 2017-08-03 | 62,77 | 1.121.623 | 63,56 | 61,98 | 63,54 | 00:00:00 | | 2017-08-04 | 63,48 | 581.117 | 63,66 | 62,97 | 63,07 | 00:00:00 | | 2017-08-07 | 63,41 | 727.038 | 63,84 | 63,28 | 63,52 | 00:00:00 | | 2017-08-08 | 62,29 | 614.074 | 63,45 | 62,17 | 63,17 | 00:00:00 | | 2017-08-09 | 61,36 | 823.749 | 62,43 | 61,21 | 62,07 | 00:00:00 | | 2017-08-10 | 61,07 | 935.322 | 61,37 | 60,82 | 60,95 | 00:00:00 | | 2017-08-11 | 60,82 | 1.330.966 | 61,25 | 59,80 | 60,89 | 00:00:00 | | 2017-08-14 | 61,20 | 593.650 | 61,42 | 60,98 | 61,25 | 00:00:00 | | 2017-08-15 | 61,15 | 643.201 | 61,91 | 60,50 | 61,14 | 00:00:00 | | 2017-08-16 | 61,56 | 735.703 | 62,04 | 61,25 | 61,25 | 00:00:00 | | 2017-08-17 | 60,83 | 468.324 | 61,79 | 60,79 | 61,48 | 00:00:00 | | 2017-08-18 | 60,98 | 632.121 | 61,36 | 60,54 | 60,84 | 00:00:00 | | 2017-08-21 | 60,89 | 292.263 | 61,06 | 60,62 | 60,89 | 00:00:00 | | 2017-08-22 | 61,46 | 298.689 | 61,63 | 61,07 | 61,19 | 00:00:00 | | 2017-08-23 | 61,60 | 522.293 | 61,81 | 61,02 | 61,02 | 00:00:00 | | 2017-08-24 | 61,32 | 590.588 | 61,89 | 61,30 | 61,70 | 00:00:00 | | 2017-08-25 | 61,47 | 517.543 | 61,66 | 61,18 | 61,55 | 00:00:00 | | 2017-08-28 | 61,26 | 427.876 | 61,63 | 61,14 | 61,47 | 00:00:00 | | 2017-08-29 | 60,88 | 322.424 | 61,14 | 60,71 | 60,85 | 00:00:00 | | 2017-08-30 | 60,79 | 848.174 | 60,82 | 60,28 | 60,66 | 00:00:00 | | 2017-08-31 | 62,05 | 625.948 | 62,13 | 60,91 | 61,06 | 00:00:00 | | 2017-09-01 | 62,30 | 667.794 | 62,33 | 61,62 | 62,23 | 00:00:00 | | 2017-09-05 | 61,41 | 498.626 | 62,27 | 61,36 | 62,03 | 00:00:00 | | 2017-09-06 | 61,35 | 456.343 | 61,63 | 60,98 | 61,63 | 00:00:00 | | 2017-09-07 | 61,32 | 460.470 | 61,57 | 60,93 | 61,40 | 00:00:00 | | 2017-09-08 | 61,67 | 559.864 | 61,88 | 61,08 | 61,26 | 00:00:00 | | 2017-09-11 | 63,57 | 797.841 | 63,58 | 61,74 | 62,06 | 00:00:00 | | 2017-09-12 | 63,66 | 463.730 | 64,22 | 63,49 | 63,69 | 00:00:00 | | 2017-09-13 | 63,65 | 623.018 | 64,05 | 63,14 | 63,65 | 00:00:00 | | 2017-09-14 | 63,54 | 554.267 | 63,88 | 63,45 | 63,53 | 00:00:00 | | 2017-09-15 | 64,02 | 651.912 | 64,08 | 63,47 | 63,51 | 00:00:00 | | 2017-09-18 | 64,74 | 397.887 | 64,74 | 63,86 | 64,02 | 00:00:00 | | 2017-09-19 | 64,18 | 459.700 | 64,82 | 63,98 | 64,79 | 00:00:00 | | 2017-09-20 | 64,02 | 274.145 | 64,48 | 63,92 | 64,40 | 00:00:00 | | 2017-09-21 | 64,22 | 819.874 | 64,58 | 63,91 | 64,22 | 00:00:00 | | 2017-09-22 | 64,17 | 231.472 | 64,76 | 64,08 | 64,10 | 00:00:00 | | 2017-09-25 | 64,26 | 244.740 | 64,50 | 64,14 | 64,24 | 00:00:00 | | 2017-09-26 | 65,01 | 548.770 | 65,21 | 64,33 | 64,71 | 00:00:00 | | 2017-09-27 | 65,39 | 435.277 | 65,47 | 65,04 | 65,21 | 00:00:00 | | 2017-09-28 | 65,60 | 536.674 | 66,02 | 65,15 | 65,32 | 00:00:00 | | 2017-09-29 | 65,39 | 462.064 | 65,99 | 65,19 | 65,61 | 00:00:00 | | 2017-10-02 | 65,70 | 756.393 | 65,83 | 65,41 | 65,41 | 00:00:00 | | 2017-10-03 | 67,05 | 827.124 | 67,08 | 65,84 | 65,94 | 00:00:00 | | 2017-10-04 | 67,00 | 433.937 | 67,56 | 66,82 | 67,15 | 00:00:00 | | 2017-10-05 | 67,00 | 457.656 | 67,55 | 66,95 | 67,20 | 00:00:00 | | 2017-10-06 | 66,83 | 592.132 | 67,30 | 66,00 | 66,72 | 00:00:00 | | 2017-10-09 | 66,46 | 271.628 | 67,10 | 66,46 | 66,99 | 00:00:00 | | 2017-10-10 | 66,15 | 322.295 | 66,62 | 66,00 | 66,62 | 00:00:00 | | 2017-10-11 | 65,98 | 448.820 | 66,24 | 65,76 | 66,20 | 00:00:00 | | 2017-10-12 | 65,92 | 374.716 | 66,18 | 65,72 | 65,85 | 00:00:00 | | 2017-10-13 | 66,46 | 500.855 | 66,95 | 65,85 | 66,15 | 00:00:00 | | 2017-10-16 | 66,96 | 661.619 | 67,25 | 66,48 | 66,54 | 00:00:00 | | 2017-10-17 | 66,60 | 301.565 | 66,99 | 66,56 | 66,84 | 00:00:00 | | 2017-10-18 | 66,20 | 284.670 | 66,86 | 66,15 | 66,76 | 00:00:00 | | 2017-10-19 | 66,19 | 230.063 | 66,35 | 65,59 | 65,93 | 00:00:00 | | 2017-10-20 | 66,73 | 317.979 | 66,99 | 66,50 | 66,56 | 00:00:00 | | 2017-10-23 | 66,85 | 240.584 | 67,19 | 66,45 | 66,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
