|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 42,96 | 404.100 | 43,31 | 42,14 | 42,65 | 00:00:00 | | 2001-12-04 | 43,86 | 240.000 | 43,90 | 42,72 | 42,96 | 00:00:00 | | 2001-12-05 | 44,89 | 332.300 | 44,94 | 43,98 | 43,98 | 00:00:00 | | 2001-12-06 | 43,51 | 373.500 | 44,48 | 43,40 | 44,05 | 00:00:00 | | 2001-12-07 | 44,15 | 317.100 | 44,39 | 43,31 | 43,55 | 00:00:00 | | 2001-12-10 | 43,52 | 201.800 | 44,10 | 43,40 | 44,02 | 00:00:00 | | 2001-12-11 | 42,99 | 265.400 | 43,70 | 42,83 | 43,32 | 00:00:00 | | 2001-12-12 | 43,24 | 582.900 | 43,77 | 42,85 | 43,55 | 00:00:00 | | 2001-12-13 | 43,48 | 313.100 | 44,20 | 42,92 | 43,24 | 00:00:00 | | 2001-12-14 | 43,45 | 320.000 | 43,90 | 43,10 | 43,80 | 00:00:00 | | 2001-12-17 | 43,54 | 297.500 | 44,24 | 43,39 | 43,50 | 00:00:00 | | 2001-12-18 | 44,66 | 220.600 | 44,73 | 43,94 | 43,94 | 00:00:00 | | 2001-12-19 | 45,18 | 308.000 | 45,31 | 44,37 | 44,59 | 00:00:00 | | 2001-12-20 | 45,07 | 249.200 | 45,39 | 44,70 | 45,00 | 00:00:00 | | 2001-12-21 | 44,95 | 364.200 | 45,40 | 44,95 | 45,17 | 00:00:00 | | 2001-12-24 | 44,77 | 149.400 | 45,44 | 44,77 | 45,15 | 00:00:00 | | 2001-12-26 | 45,63 | 187.400 | 46,00 | 45,20 | 45,25 | 00:00:00 | | 2001-12-27 | 45,79 | 177.400 | 46,12 | 45,61 | 45,63 | 00:00:00 | | 2001-12-28 | 46,34 | 253.300 | 46,43 | 45,81 | 45,89 | 00:00:00 | | 2001-12-31 | 46,08 | 278.700 | 46,54 | 46,00 | 46,35 | 00:00:00 | | 2002-01-02 | 45,38 | 349.900 | 45,85 | 44,75 | 45,84 | 00:00:00 | | 2002-01-03 | 45,69 | 499.300 | 45,75 | 45,11 | 45,38 | 00:00:00 | | 2002-01-04 | 45,83 | 565.800 | 46,50 | 45,70 | 46,00 | 00:00:00 | | 2002-01-07 | 46,22 | 311.700 | 46,47 | 45,90 | 45,99 | 00:00:00 | | 2002-01-08 | 46,26 | 395.700 | 46,30 | 45,60 | 46,01 | 00:00:00 | | 2002-01-09 | 46,49 | 533.900 | 46,49 | 45,82 | 46,20 | 00:00:00 | | 2002-01-10 | 46,41 | 373.800 | 46,49 | 46,20 | 46,39 | 00:00:00 | | 2002-01-11 | 45,78 | 350.500 | 46,30 | 45,75 | 46,30 | 00:00:00 | | 2002-01-14 | 44,85 | 209.600 | 45,80 | 44,85 | 45,78 | 00:00:00 | | 2002-01-15 | 45,71 | 272.200 | 45,87 | 44,86 | 44,86 | 00:00:00 | | 2002-01-16 | 45,16 | 269.900 | 45,62 | 45,08 | 45,61 | 00:00:00 | | 2002-01-17 | 45,15 | 286.600 | 45,22 | 44,93 | 45,17 | 00:00:00 | | 2002-01-18 | 45,62 | 203.600 | 45,66 | 45,15 | 45,15 | 00:00:00 | | 2002-01-22 | 45,24 | 229.300 | 45,89 | 44,91 | 45,73 | 00:00:00 | | 2002-01-23 | 45,73 | 170.000 | 45,91 | 45,17 | 45,25 | 00:00:00 | | 2002-01-24 | 46,26 | 344.600 | 46,48 | 45,75 | 45,75 | 00:00:00 | | 2002-01-25 | 45,96 | 584.900 | 46,08 | 45,00 | 45,00 | 00:00:00 | | 2002-01-28 | 45,19 | 404.100 | 45,72 | 45,00 | 45,72 | 00:00:00 | | 2002-01-29 | 45,42 | 271.700 | 45,75 | 45,05 | 45,50 | 00:00:00 | | 2002-01-30 | 45,99 | 346.100 | 46,00 | 45,05 | 45,42 | 00:00:00 | | 2002-01-31 | 46,76 | 295.600 | 46,90 | 45,90 | 46,00 | 00:00:00 | | 2002-02-01 | 46,77 | 256.100 | 46,98 | 46,65 | 46,97 | 00:00:00 | | 2002-02-04 | 45,54 | 263.000 | 46,77 | 45,42 | 46,70 | 00:00:00 | | 2002-02-05 | 44,87 | 425.500 | 45,55 | 44,53 | 45,55 | 00:00:00 | | 2002-02-06 | 44,23 | 462.700 | 45,45 | 44,12 | 44,90 | 00:00:00 | | 2002-02-07 | 44,02 | 237.700 | 44,42 | 43,81 | 44,24 | 00:00:00 | | 2002-02-08 | 44,36 | 146.000 | 44,47 | 43,76 | 44,05 | 00:00:00 | | 2002-02-11 | 45,04 | 489.000 | 45,32 | 44,31 | 44,46 | 00:00:00 | | 2002-02-12 | 44,34 | 349.900 | 45,00 | 44,18 | 44,95 | 00:00:00 | | 2002-02-13 | 44,17 | 314.900 | 44,50 | 44,01 | 44,47 | 00:00:00 | | 2002-02-14 | 44,20 | 278.000 | 44,61 | 43,86 | 44,07 | 00:00:00 | | 2002-02-15 | 44,07 | 322.200 | 44,44 | 43,82 | 44,20 | 00:00:00 | | 2002-02-19 | 44,17 | 276.600 | 44,25 | 43,80 | 44,00 | 00:00:00 | | 2002-02-20 | 44,91 | 260.000 | 45,00 | 44,07 | 44,34 | 00:00:00 | | 2002-02-21 | 44,04 | 415.000 | 44,62 | 43,80 | 44,18 | 00:00:00 | | 2002-02-22 | 44,34 | 266.800 | 44,50 | 44,15 | 44,24 | 00:00:00 | | 2002-02-25 | 44,09 | 466.900 | 44,42 | 43,81 | 44,10 | 00:00:00 | | 2002-02-26 | 44,36 | 283.000 | 44,53 | 43,72 | 44,25 | 00:00:00 | | 2002-02-27 | 44,44 | 273.800 | 44,65 | 44,31 | 44,47 | 00:00:00 | | 2002-02-28 | 43,39 | 469.100 | 44,44 | 43,04 | 44,44 | 00:00:00 | | 2002-03-01 | 43,75 | 489.800 | 43,89 | 43,14 | 43,50 | 00:00:00 | | 2002-03-04 | 44,04 | 453.500 | 44,39 | 43,60 | 44,05 | 00:00:00 | | 2002-03-05 | 43,93 | 377.800 | 44,15 | 43,70 | 44,10 | 00:00:00 | | 2002-03-06 | 45,42 | 615.500 | 45,48 | 43,85 | 43,93 | 00:00:00 | | 2002-03-07 | 45,80 | 440.100 | 46,19 | 45,33 | 45,47 | 00:00:00 | | 2002-03-08 | 45,07 | 342.400 | 46,47 | 44,95 | 46,47 | 00:00:00 | | 2002-03-11 | 45,51 | 238.000 | 45,80 | 45,08 | 45,30 | 00:00:00 | | 2002-03-12 | 45,60 | 214.500 | 45,73 | 44,95 | 45,26 | 00:00:00 | | 2002-03-13 | 45,08 | 373.800 | 46,23 | 45,01 | 45,70 | 00:00:00 | | 2002-03-14 | 44,77 | 172.500 | 45,30 | 44,76 | 45,02 | 00:00:00 | | 2002-03-15 | 45,53 | 447.400 | 45,79 | 44,75 | 44,90 | 00:00:00 | | 2002-03-18 | 44,80 | 398.400 | 45,74 | 44,62 | 45,55 | 00:00:00 | | 2002-03-19 | 45,42 | 272.700 | 45,87 | 44,90 | 44,90 | 00:00:00 | | 2002-03-20 | 44,80 | 263.100 | 45,58 | 44,74 | 45,33 | 00:00:00 | | 2002-03-21 | 44,82 | 543.600 | 44,94 | 43,56 | 44,70 | 00:00:00 | | 2002-03-22 | 44,01 | 235.800 | 44,83 | 43,82 | 44,82 | 00:00:00 | | 2002-03-25 | 44,01 | 255.700 | 44,38 | 43,80 | 44,01 | 00:00:00 | | 2002-03-26 | 44,46 | 185.000 | 44,53 | 44,06 | 44,20 | 00:00:00 | | 2002-03-27 | 45,60 | 366.700 | 45,88 | 44,51 | 44,80 | 00:00:00 | | 2002-03-28 | 45,51 | 266.900 | 45,88 | 45,40 | 45,78 | 00:00:00 | | 2002-04-01 | 45,05 | 212.000 | 45,57 | 44,82 | 45,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
