|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 39,08 | 185.500 | 39,60 | 38,90 | 39,60 | 00:00:00 | | 2001-08-06 | 39,72 | 175.500 | 39,86 | 39,18 | 39,33 | 00:00:00 | | 2001-08-07 | 40,11 | 299.600 | 40,18 | 39,70 | 39,72 | 00:00:00 | | 2001-08-08 | 39,67 | 280.500 | 40,00 | 39,35 | 40,00 | 00:00:00 | | 2001-08-09 | 39,80 | 200.200 | 40,20 | 39,51 | 39,65 | 00:00:00 | | 2001-08-10 | 40,65 | 194.600 | 40,89 | 39,79 | 40,05 | 00:00:00 | | 2001-08-13 | 40,57 | 261.900 | 40,85 | 40,08 | 40,65 | 00:00:00 | | 2001-08-14 | 41,03 | 133.400 | 41,24 | 40,50 | 40,82 | 00:00:00 | | 2001-08-15 | 41,38 | 147.300 | 41,44 | 41,00 | 41,03 | 00:00:00 | | 2001-08-16 | 41,34 | 289.100 | 41,99 | 41,06 | 41,70 | 00:00:00 | | 2001-08-17 | 41,27 | 90.600 | 41,49 | 40,95 | 41,48 | 00:00:00 | | 2001-08-20 | 41,10 | 181.100 | 41,38 | 40,89 | 41,27 | 00:00:00 | | 2001-08-21 | 41,25 | 195.000 | 41,67 | 41,18 | 41,18 | 00:00:00 | | 2001-08-22 | 41,60 | 308.900 | 41,95 | 41,20 | 41,22 | 00:00:00 | | 2001-08-23 | 41,50 | 164.200 | 41,99 | 41,43 | 41,60 | 00:00:00 | | 2001-08-24 | 42,20 | 221.000 | 42,30 | 41,40 | 41,55 | 00:00:00 | | 2001-08-27 | 42,15 | 106.700 | 42,50 | 42,10 | 42,20 | 00:00:00 | | 2001-08-28 | 42,10 | 187.300 | 42,40 | 42,10 | 42,25 | 00:00:00 | | 2001-08-29 | 42,75 | 254.500 | 43,03 | 42,55 | 42,58 | 00:00:00 | | 2001-08-30 | 42,35 | 243.400 | 43,10 | 42,34 | 42,70 | 00:00:00 | | 2001-08-31 | 42,40 | 188.500 | 42,75 | 41,85 | 42,06 | 00:00:00 | | 2001-09-04 | 43,45 | 349.300 | 44,05 | 42,60 | 42,65 | 00:00:00 | | 2001-09-05 | 42,93 | 307.500 | 43,79 | 42,80 | 43,55 | 00:00:00 | | 2001-09-06 | 42,73 | 215.500 | 43,35 | 42,68 | 42,93 | 00:00:00 | | 2001-09-07 | 42,15 | 213.300 | 42,74 | 42,13 | 42,74 | 00:00:00 | | 2001-09-10 | 41,92 | 317.800 | 42,50 | 41,69 | 41,90 | 00:00:00 | | 2001-09-17 | 40,25 | 419.600 | 42,80 | 40,25 | 42,25 | 00:00:00 | | 2001-09-18 | 39,00 | 607.800 | 39,96 | 38,85 | 39,90 | 00:00:00 | | 2001-09-19 | 37,93 | 781.100 | 39,12 | 37,33 | 38,95 | 00:00:00 | | 2001-09-20 | 36,38 | 329.700 | 38,14 | 36,00 | 38,03 | 00:00:00 | | 2001-09-21 | 35,94 | 535.800 | 36,79 | 35,53 | 35,85 | 00:00:00 | | 2001-09-24 | 36,94 | 352.600 | 37,34 | 36,26 | 36,27 | 00:00:00 | | 2001-09-25 | 36,90 | 288.700 | 37,43 | 36,43 | 37,27 | 00:00:00 | | 2001-09-26 | 37,20 | 319.200 | 37,40 | 36,85 | 37,00 | 00:00:00 | | 2001-09-27 | 37,75 | 287.200 | 38,00 | 36,81 | 37,05 | 00:00:00 | | 2001-09-28 | 38,55 | 423.700 | 38,80 | 37,74 | 37,80 | 00:00:00 | | 2001-10-01 | 38,43 | 290.300 | 38,85 | 37,60 | 38,65 | 00:00:00 | | 2001-10-02 | 40,00 | 346.000 | 40,20 | 38,43 | 38,43 | 00:00:00 | | 2001-10-03 | 40,24 | 521.500 | 40,35 | 39,04 | 39,75 | 00:00:00 | | 2001-10-04 | 40,17 | 317.200 | 40,64 | 39,88 | 40,40 | 00:00:00 | | 2001-10-05 | 40,18 | 440.700 | 40,41 | 39,73 | 40,25 | 00:00:00 | | 2001-10-08 | 39,99 | 173.100 | 40,43 | 39,80 | 40,17 | 00:00:00 | | 2001-10-09 | 40,05 | 331.600 | 40,27 | 39,47 | 39,47 | 00:00:00 | | 2001-10-10 | 41,46 | 402.600 | 41,53 | 39,96 | 40,15 | 00:00:00 | | 2001-10-11 | 41,44 | 422.700 | 41,72 | 41,15 | 41,46 | 00:00:00 | | 2001-10-12 | 40,63 | 521.900 | 41,59 | 40,31 | 41,44 | 00:00:00 | | 2001-10-15 | 40,53 | 262.400 | 40,89 | 39,82 | 40,80 | 00:00:00 | | 2001-10-16 | 41,15 | 291.200 | 41,22 | 40,41 | 40,70 | 00:00:00 | | 2001-10-17 | 41,05 | 308.900 | 41,85 | 40,80 | 41,40 | 00:00:00 | | 2001-10-18 | 39,52 | 253.600 | 41,06 | 39,40 | 41,05 | 00:00:00 | | 2001-10-19 | 39,91 | 250.200 | 40,14 | 39,39 | 39,65 | 00:00:00 | | 2001-10-22 | 39,96 | 344.600 | 40,60 | 39,65 | 40,00 | 00:00:00 | | 2001-10-23 | 40,00 | 193.400 | 40,33 | 39,66 | 40,20 | 00:00:00 | | 2001-10-24 | 39,90 | 253.900 | 40,00 | 39,55 | 40,00 | 00:00:00 | | 2001-10-25 | 40,24 | 200.700 | 40,43 | 39,70 | 39,80 | 00:00:00 | | 2001-10-26 | 41,15 | 165.400 | 41,31 | 39,99 | 40,04 | 00:00:00 | | 2001-10-29 | 41,13 | 244.100 | 41,55 | 41,10 | 41,15 | 00:00:00 | | 2001-10-30 | 40,45 | 311.900 | 41,04 | 40,42 | 41,04 | 00:00:00 | | 2001-10-31 | 40,26 | 158.700 | 41,05 | 40,15 | 40,55 | 00:00:00 | | 2001-11-01 | 41,05 | 219.700 | 41,18 | 39,46 | 40,36 | 00:00:00 | | 2001-11-02 | 40,95 | 203.300 | 41,55 | 40,35 | 41,05 | 00:00:00 | | 2001-11-05 | 41,15 | 197.500 | 41,50 | 41,00 | 41,06 | 00:00:00 | | 2001-11-06 | 41,60 | 170.300 | 41,60 | 40,75 | 41,22 | 00:00:00 | | 2001-11-07 | 41,91 | 149.500 | 41,98 | 41,07 | 41,60 | 00:00:00 | | 2001-11-08 | 41,64 | 221.200 | 42,50 | 41,38 | 41,98 | 00:00:00 | | 2001-11-09 | 42,32 | 124.300 | 42,57 | 41,80 | 41,80 | 00:00:00 | | 2001-11-12 | 41,86 | 280.500 | 42,21 | 40,94 | 42,20 | 00:00:00 | | 2001-11-13 | 42,20 | 195.500 | 42,45 | 41,86 | 41,86 | 00:00:00 | | 2001-11-14 | 41,78 | 429.200 | 42,30 | 41,45 | 42,00 | 00:00:00 | | 2001-11-15 | 41,62 | 608.700 | 41,95 | 41,00 | 41,80 | 00:00:00 | | 2001-11-16 | 42,27 | 252.400 | 42,58 | 41,30 | 41,61 | 00:00:00 | | 2001-11-19 | 41,94 | 333.000 | 42,23 | 41,54 | 42,02 | 00:00:00 | | 2001-11-20 | 43,28 | 358.600 | 43,74 | 42,29 | 42,29 | 00:00:00 | | 2001-11-21 | 42,60 | 334.700 | 43,17 | 42,38 | 43,06 | 00:00:00 | | 2001-11-23 | 43,17 | 77.400 | 43,30 | 42,48 | 42,62 | 00:00:00 | | 2001-11-26 | 42,42 | 207.400 | 43,25 | 41,86 | 43,20 | 00:00:00 | | 2001-11-27 | 42,50 | 277.200 | 43,11 | 42,23 | 42,50 | 00:00:00 | | 2001-11-28 | 42,03 | 146.900 | 42,42 | 41,91 | 42,35 | 00:00:00 | | 2001-11-29 | 42,37 | 229.200 | 42,52 | 41,95 | 42,16 | 00:00:00 | | 2001-11-30 | 42,65 | 274.600 | 42,80 | 42,32 | 42,41 | 00:00:00 | | 2001-12-03 | 42,96 | 404.100 | 43,31 | 42,14 | 42,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
