|
 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 | | 2002-04-01 | 45,05 | 212.000 | 45,57 | 44,82 | 45,51 | 00:00:00 | | 2002-04-02 | 45,02 | 227.900 | 45,61 | 44,81 | 45,01 | 00:00:00 | | 2002-04-03 | 43,95 | 321.700 | 45,20 | 43,82 | 45,03 | 00:00:00 | | 2002-04-04 | 43,60 | 464.200 | 44,14 | 43,33 | 43,95 | 00:00:00 | | 2002-04-05 | 43,99 | 260.200 | 44,26 | 43,66 | 43,66 | 00:00:00 | | 2002-04-08 | 44,66 | 233.600 | 44,86 | 44,35 | 44,45 | 00:00:00 | | 2002-04-09 | 44,02 | 189.400 | 44,66 | 43,80 | 44,60 | 00:00:00 | | 2002-04-10 | 44,90 | 216.700 | 44,91 | 44,04 | 44,05 | 00:00:00 | | 2002-04-11 | 44,43 | 479.100 | 45,38 | 44,42 | 44,90 | 00:00:00 | | 2002-04-12 | 43,97 | 443.600 | 44,51 | 43,72 | 44,51 | 00:00:00 | | 2002-04-15 | 44,47 | 240.700 | 44,95 | 44,40 | 44,45 | 00:00:00 | | 2002-04-16 | 44,20 | 205.100 | 44,60 | 44,03 | 44,30 | 00:00:00 | | 2002-04-17 | 44,44 | 214.600 | 44,80 | 44,30 | 44,45 | 00:00:00 | | 2002-04-18 | 44,48 | 293.700 | 44,82 | 44,00 | 44,45 | 00:00:00 | | 2002-04-19 | 43,67 | 507.800 | 44,28 | 43,52 | 43,52 | 00:00:00 | | 2002-04-22 | 42,86 | 314.100 | 43,87 | 42,64 | 43,87 | 00:00:00 | | 2002-04-23 | 41,90 | 434.000 | 42,47 | 41,83 | 42,47 | 00:00:00 | | 2002-04-24 | 41,92 | 400.200 | 41,97 | 41,23 | 41,73 | 00:00:00 | | 2002-04-25 | 42,21 | 293.200 | 42,38 | 41,60 | 41,80 | 00:00:00 | | 2002-04-26 | 41,77 | 149.100 | 42,36 | 41,70 | 42,26 | 00:00:00 | | 2002-04-29 | 40,99 | 322.100 | 41,70 | 40,85 | 41,70 | 00:00:00 | | 2002-04-30 | 40,83 | 716.600 | 41,43 | 40,65 | 40,65 | 00:00:00 | | 2002-05-01 | 40,95 | 446.400 | 41,20 | 40,51 | 40,84 | 00:00:00 | | 2002-05-02 | 40,95 | 577.400 | 41,25 | 40,79 | 40,95 | 00:00:00 | | 2002-05-03 | 40,96 | 339.500 | 41,29 | 40,82 | 41,10 | 00:00:00 | | 2002-05-06 | 39,74 | 517.400 | 40,96 | 39,74 | 40,96 | 00:00:00 | | 2002-05-07 | 39,76 | 370.500 | 39,92 | 39,48 | 39,65 | 00:00:00 | | 2002-05-08 | 40,14 | 183.000 | 40,24 | 39,76 | 39,76 | 00:00:00 | | 2002-05-09 | 40,04 | 290.800 | 40,40 | 39,82 | 40,14 | 00:00:00 | | 2002-05-10 | 39,56 | 279.100 | 40,37 | 39,45 | 40,09 | 00:00:00 | | 2002-05-13 | 39,75 | 323.200 | 39,79 | 39,09 | 39,39 | 00:00:00 | | 2002-05-14 | 39,89 | 205.600 | 40,00 | 39,59 | 39,89 | 00:00:00 | | 2002-05-15 | 39,44 | 201.000 | 39,94 | 39,35 | 39,69 | 00:00:00 | | 2002-05-16 | 39,98 | 285.800 | 40,26 | 39,64 | 39,64 | 00:00:00 | | 2002-05-17 | 39,63 | 190.800 | 40,03 | 39,43 | 40,00 | 00:00:00 | | 2002-05-20 | 39,13 | 298.800 | 39,61 | 38,92 | 39,60 | 00:00:00 | | 2002-05-21 | 39,27 | 298.500 | 39,92 | 39,11 | 39,14 | 00:00:00 | | 2002-05-22 | 39,51 | 191.800 | 39,73 | 39,05 | 39,17 | 00:00:00 | | 2002-05-23 | 39,55 | 186.900 | 39,65 | 39,00 | 39,51 | 00:00:00 | | 2002-05-24 | 38,87 | 175.400 | 39,63 | 38,73 | 39,60 | 00:00:00 | | 2002-05-28 | 37,94 | 409.700 | 38,67 | 37,75 | 38,50 | 00:00:00 | | 2002-05-29 | 38,10 | 444.900 | 38,18 | 37,78 | 37,95 | 00:00:00 | | 2002-05-30 | 37,81 | 408.400 | 38,61 | 37,11 | 38,00 | 00:00:00 | | 2002-05-31 | 37,99 | 231.200 | 38,36 | 37,77 | 37,85 | 00:00:00 | | 2002-06-03 | 37,63 | 446.900 | 38,22 | 37,48 | 37,98 | 00:00:00 | | 2002-06-04 | 37,46 | 270.000 | 37,92 | 37,26 | 37,40 | 00:00:00 | | 2002-06-05 | 37,40 | 377.900 | 37,53 | 37,18 | 37,30 | 00:00:00 | | 2002-06-06 | 37,20 | 425.900 | 37,71 | 37,20 | 37,50 | 00:00:00 | | 2002-06-07 | 38,01 | 454.000 | 38,04 | 37,18 | 37,21 | 00:00:00 | | 2002-06-10 | 38,20 | 280.000 | 38,31 | 37,96 | 38,31 | 00:00:00 | | 2002-06-11 | 38,20 | 505.200 | 38,40 | 38,16 | 38,23 | 00:00:00 | | 2002-06-12 | 38,85 | 370.300 | 38,95 | 38,22 | 38,22 | 00:00:00 | | 2002-06-13 | 38,67 | 412.700 | 38,99 | 38,50 | 38,75 | 00:00:00 | | 2002-06-14 | 38,89 | 418.700 | 39,04 | 38,10 | 38,40 | 00:00:00 | | 2002-06-17 | 39,79 | 279.000 | 39,79 | 38,80 | 38,95 | 00:00:00 | | 2002-06-18 | 39,80 | 670.600 | 39,98 | 39,52 | 39,60 | 00:00:00 | | 2002-06-19 | 39,85 | 292.600 | 40,13 | 39,50 | 39,78 | 00:00:00 | | 2002-06-20 | 39,64 | 341.900 | 40,22 | 39,52 | 39,75 | 00:00:00 | | 2002-06-21 | 39,31 | 324.900 | 39,70 | 39,08 | 39,50 | 00:00:00 | | 2002-06-24 | 39,82 | 551.000 | 39,96 | 39,11 | 39,11 | 00:00:00 | | 2002-06-25 | 39,99 | 356.600 | 40,56 | 39,96 | 39,99 | 00:00:00 | | 2002-06-26 | 39,68 | 456.200 | 39,90 | 38,90 | 39,90 | 00:00:00 | | 2002-06-27 | 39,64 | 618.700 | 39,78 | 39,30 | 39,50 | 00:00:00 | | 2002-06-28 | 40,50 | 454.100 | 40,92 | 39,70 | 39,70 | 00:00:00 | | 2002-07-01 | 40,51 | 411.500 | 41,20 | 40,50 | 40,75 | 00:00:00 | | 2002-07-02 | 39,15 | 407.300 | 40,51 | 39,12 | 40,51 | 00:00:00 | | 2002-07-03 | 39,14 | 304.800 | 39,60 | 38,60 | 39,18 | 00:00:00 | | 2002-07-05 | 40,25 | 205.400 | 40,27 | 39,00 | 39,00 | 00:00:00 | | 2002-07-08 | 39,00 | 293.700 | 40,00 | 38,96 | 39,85 | 00:00:00 | | 2002-07-09 | 38,39 | 314.600 | 39,42 | 38,39 | 38,57 | 00:00:00 | | 2002-07-10 | 37,77 | 463.000 | 38,72 | 37,60 | 38,51 | 00:00:00 | | 2002-07-11 | 37,08 | 546.300 | 37,77 | 36,75 | 37,77 | 00:00:00 | | 2002-07-12 | 37,66 | 584.900 | 37,88 | 37,16 | 37,25 | 00:00:00 | | 2002-07-15 | 37,92 | 710.000 | 37,94 | 36,62 | 37,66 | 00:00:00 | | 2002-07-16 | 37,51 | 501.900 | 38,12 | 37,25 | 37,67 | 00:00:00 | | 2002-07-17 | 38,55 | 495.100 | 39,00 | 38,00 | 38,00 | 00:00:00 | | 2002-07-18 | 38,07 | 434.000 | 39,02 | 38,05 | 38,45 | 00:00:00 | | 2002-07-19 | 37,50 | 486.600 | 38,24 | 37,44 | 38,07 | 00:00:00 | | 2002-07-22 | 35,10 | 801.800 | 37,62 | 35,10 | 37,00 | 00:00:00 | | 2002-07-23 | 34,32 | 536.300 | 35,46 | 34,32 | 35,25 | 00:00:00 | | 2002-07-24 | 35,04 | 848.400 | 35,10 | 33,61 | 34,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
