|
 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 | | 2002-07-24 | 35,04 | 848.400 | 35,10 | 33,61 | 34,33 | 00:00:00 | | 2002-07-25 | 34,84 | 499.700 | 35,70 | 34,01 | 34,84 | 00:00:00 | | 2002-07-26 | 34,52 | 412.600 | 35,09 | 34,28 | 34,59 | 00:00:00 | | 2002-07-29 | 36,46 | 316.000 | 36,48 | 34,87 | 35,10 | 00:00:00 | | 2002-07-30 | 35,36 | 356.100 | 36,45 | 35,28 | 36,21 | 00:00:00 | | 2002-07-31 | 35,67 | 516.500 | 35,69 | 34,97 | 35,60 | 00:00:00 | | 2002-08-01 | 34,95 | 483.100 | 35,95 | 34,92 | 35,37 | 00:00:00 | | 2002-08-02 | 34,71 | 415.500 | 35,46 | 34,44 | 34,90 | 00:00:00 | | 2002-08-05 | 34,35 | 420.800 | 35,35 | 34,25 | 34,55 | 00:00:00 | | 2002-08-06 | 35,27 | 362.300 | 35,91 | 34,43 | 34,43 | 00:00:00 | | 2002-08-07 | 36,11 | 249.500 | 36,11 | 35,20 | 36,00 | 00:00:00 | | 2002-08-08 | 30,00 | 4.973.300 | 36,44 | 29,00 | 35,90 | 00:00:00 | | 2002-08-09 | 30,08 | 5.319.400 | 30,65 | 28,00 | 29,40 | 00:00:00 | | 2002-08-12 | 30,43 | 996.100 | 30,58 | 29,21 | 29,60 | 00:00:00 | | 2002-08-13 | 29,60 | 862.200 | 30,48 | 29,60 | 30,18 | 00:00:00 | | 2002-08-14 | 30,30 | 786.200 | 30,37 | 29,12 | 30,00 | 00:00:00 | | 2002-08-15 | 30,76 | 451.200 | 30,96 | 30,34 | 30,48 | 00:00:00 | | 2002-08-16 | 30,00 | 612.600 | 30,90 | 29,70 | 30,80 | 00:00:00 | | 2002-08-19 | 29,92 | 464.500 | 30,25 | 29,44 | 30,00 | 00:00:00 | | 2002-08-20 | 29,56 | 450.100 | 29,79 | 29,23 | 29,48 | 00:00:00 | | 2002-08-21 | 29,70 | 387.800 | 29,88 | 29,18 | 29,56 | 00:00:00 | | 2002-08-22 | 30,08 | 471.200 | 30,38 | 29,59 | 29,62 | 00:00:00 | | 2002-08-23 | 29,25 | 304.200 | 30,05 | 29,25 | 30,05 | 00:00:00 | | 2002-08-26 | 29,54 | 242.100 | 29,71 | 29,11 | 29,27 | 00:00:00 | | 2002-08-27 | 29,64 | 340.700 | 30,07 | 29,40 | 29,98 | 00:00:00 | | 2002-08-28 | 29,06 | 304.200 | 29,64 | 29,01 | 29,64 | 00:00:00 | | 2002-08-29 | 28,79 | 282.600 | 28,97 | 28,45 | 28,85 | 00:00:00 | | 2002-08-30 | 28,66 | 316.500 | 29,13 | 28,58 | 28,79 | 00:00:00 | | 2002-09-03 | 27,49 | 520.500 | 28,66 | 27,45 | 28,66 | 00:00:00 | | 2002-09-04 | 27,76 | 368.800 | 27,81 | 26,98 | 27,50 | 00:00:00 | | 2002-09-05 | 27,25 | 484.100 | 27,50 | 26,60 | 26,60 | 00:00:00 | | 2002-09-06 | 27,99 | 401.300 | 28,32 | 27,66 | 27,80 | 00:00:00 | | 2002-09-09 | 28,11 | 383.400 | 28,50 | 27,85 | 28,01 | 00:00:00 | | 2002-09-10 | 29,31 | 418.900 | 29,31 | 28,15 | 28,20 | 00:00:00 | | 2002-09-11 | 30,01 | 569.600 | 30,10 | 29,55 | 30,10 | 00:00:00 | | 2002-09-12 | 29,41 | 426.500 | 30,13 | 29,37 | 30,01 | 00:00:00 | | 2002-09-13 | 29,35 | 166.300 | 29,56 | 29,07 | 29,40 | 00:00:00 | | 2002-09-16 | 28,90 | 394.600 | 29,32 | 28,77 | 29,32 | 00:00:00 | | 2002-09-17 | 28,60 | 302.700 | 28,98 | 28,30 | 28,90 | 00:00:00 | | 2002-09-18 | 28,62 | 379.600 | 29,04 | 28,49 | 28,60 | 00:00:00 | | 2002-09-19 | 28,13 | 416.800 | 28,78 | 28,13 | 28,55 | 00:00:00 | | 2002-09-20 | 27,95 | 566.400 | 28,50 | 27,90 | 28,17 | 00:00:00 | | 2002-09-23 | 27,75 | 236.200 | 28,21 | 27,52 | 27,95 | 00:00:00 | | 2002-09-24 | 27,17 | 423.200 | 27,78 | 26,94 | 27,75 | 00:00:00 | | 2002-09-25 | 27,63 | 264.800 | 27,95 | 27,15 | 27,22 | 00:00:00 | | 2002-09-26 | 28,22 | 196.600 | 28,25 | 27,50 | 27,67 | 00:00:00 | | 2002-09-27 | 27,18 | 349.100 | 28,75 | 27,05 | 28,22 | 00:00:00 | | 2002-09-30 | 26,79 | 405.500 | 27,05 | 26,29 | 27,05 | 00:00:00 | | 2002-10-01 | 26,70 | 608.200 | 26,79 | 26,30 | 26,79 | 00:00:00 | | 2002-10-02 | 26,29 | 532.200 | 26,74 | 26,00 | 26,35 | 00:00:00 | | 2002-10-03 | 26,43 | 489.900 | 26,80 | 26,27 | 26,30 | 00:00:00 | | 2002-10-04 | 25,63 | 409.400 | 26,70 | 25,52 | 26,63 | 00:00:00 | | 2002-10-07 | 24,70 | 420.500 | 25,67 | 24,60 | 25,63 | 00:00:00 | | 2002-10-08 | 24,40 | 659.900 | 24,88 | 23,72 | 24,62 | 00:00:00 | | 2002-10-09 | 23,78 | 683.900 | 24,40 | 23,70 | 24,40 | 00:00:00 | | 2002-10-10 | 24,82 | 518.100 | 25,02 | 23,60 | 23,78 | 00:00:00 | | 2002-10-11 | 25,23 | 355.300 | 25,54 | 24,85 | 25,00 | 00:00:00 | | 2002-10-14 | 25,17 | 321.900 | 25,49 | 24,95 | 25,10 | 00:00:00 | | 2002-10-15 | 25,80 | 374.400 | 25,96 | 25,32 | 25,60 | 00:00:00 | | 2002-10-16 | 25,16 | 532.700 | 25,88 | 25,05 | 25,80 | 00:00:00 | | 2002-10-17 | 26,41 | 457.000 | 26,47 | 25,50 | 25,55 | 00:00:00 | | 2002-10-18 | 26,71 | 379.200 | 26,76 | 25,99 | 26,45 | 00:00:00 | | 2002-10-21 | 27,23 | 371.600 | 27,29 | 25,75 | 25,75 | 00:00:00 | | 2002-10-22 | 26,03 | 361.700 | 27,10 | 25,64 | 27,05 | 00:00:00 | | 2002-10-23 | 26,51 | 186.400 | 26,52 | 25,71 | 25,91 | 00:00:00 | | 2002-10-24 | 26,85 | 436.400 | 27,27 | 26,60 | 26,76 | 00:00:00 | | 2002-10-25 | 26,48 | 323.300 | 26,60 | 25,74 | 26,60 | 00:00:00 | | 2002-10-28 | 26,51 | 190.400 | 26,95 | 26,25 | 26,55 | 00:00:00 | | 2002-10-29 | 25,84 | 217.600 | 26,27 | 25,38 | 26,27 | 00:00:00 | | 2002-10-30 | 26,50 | 371.800 | 26,91 | 25,75 | 25,75 | 00:00:00 | | 2002-10-31 | 26,25 | 285.100 | 26,78 | 25,91 | 26,51 | 00:00:00 | | 2002-11-01 | 25,08 | 953.000 | 26,26 | 24,98 | 26,26 | 00:00:00 | | 2002-11-04 | 24,70 | 589.300 | 25,14 | 24,70 | 25,10 | 00:00:00 | | 2002-11-05 | 24,64 | 381.300 | 24,91 | 24,49 | 24,71 | 00:00:00 | | 2002-11-06 | 24,65 | 1.185.700 | 24,81 | 24,00 | 24,75 | 00:00:00 | | 2002-11-07 | 24,97 | 628.800 | 25,05 | 24,45 | 24,60 | 00:00:00 | | 2002-11-08 | 24,71 | 405.400 | 25,20 | 24,51 | 24,95 | 00:00:00 | | 2002-11-11 | 24,62 | 285.100 | 24,93 | 24,56 | 24,65 | 00:00:00 | | 2002-11-12 | 24,86 | 510.000 | 25,15 | 24,75 | 24,82 | 00:00:00 | | 2002-11-13 | 24,63 | 593.100 | 24,92 | 24,57 | 24,80 | 00:00:00 | | 2002-11-14 | 25,00 | 318.900 | 25,25 | 24,84 | 24,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
