|
 ALLIED WASTE IND - [Ticker: AW] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 AW desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 8,44 | 727.200 | 8,50 | 7,92 | 8,08 | 00:00:00 | | 2003-03-14 | 8,61 | 807.400 | 8,66 | 8,39 | 8,55 | 00:00:00 | | 2003-03-17 | 8,80 | 600.200 | 8,90 | 8,45 | 8,61 | 00:00:00 | | 2003-03-18 | 8,83 | 594.700 | 8,98 | 8,72 | 8,90 | 00:00:00 | | 2003-03-19 | 8,91 | 513.600 | 8,99 | 8,38 | 8,93 | 00:00:00 | | 2003-03-20 | 8,88 | 421.400 | 8,98 | 8,70 | 8,91 | 00:00:00 | | 2003-03-21 | 9,05 | 603.500 | 9,11 | 8,81 | 9,00 | 00:00:00 | | 2003-03-24 | 8,58 | 435.800 | 8,99 | 8,58 | 8,95 | 00:00:00 | | 2003-03-25 | 8,63 | 534.100 | 8,71 | 8,50 | 8,59 | 00:00:00 | | 2003-03-26 | 8,56 | 679.100 | 8,68 | 8,50 | 8,60 | 00:00:00 | | 2003-03-27 | 8,72 | 514.500 | 8,76 | 8,49 | 8,53 | 00:00:00 | | 2003-03-28 | 8,60 | 1.734.000 | 9,10 | 8,46 | 8,46 | 00:00:00 | | 2003-03-31 | 7,99 | 2.018.400 | 8,19 | 7,70 | 8,10 | 00:00:00 | | 2003-04-01 | 7,85 | 2.287.300 | 8,14 | 7,61 | 7,99 | 00:00:00 | | 2003-04-02 | 8,22 | 5.220.300 | 8,25 | 7,55 | 7,85 | 00:00:00 | | 2003-04-03 | 8,40 | 5.764.500 | 8,53 | 8,00 | 8,22 | 00:00:00 | | 2003-04-04 | 8,01 | 16.633.000 | 8,50 | 8,00 | 8,50 | 00:00:00 | | 2003-04-07 | 8,11 | 4.556.900 | 8,22 | 8,06 | 8,20 | 00:00:00 | | 2003-04-08 | 8,00 | 2.077.800 | 8,11 | 7,90 | 8,10 | 00:00:00 | | 2003-04-09 | 7,87 | 2.773.500 | 8,05 | 7,86 | 8,00 | 00:00:00 | | 2003-04-10 | 8,12 | 1.863.700 | 8,12 | 7,85 | 7,85 | 00:00:00 | | 2003-04-11 | 8,12 | 971.200 | 8,17 | 8,03 | 8,15 | 00:00:00 | | 2003-04-14 | 8,25 | 1.551.200 | 8,26 | 8,15 | 8,20 | 00:00:00 | | 2003-04-15 | 8,20 | 2.422.700 | 8,25 | 8,13 | 8,14 | 00:00:00 | | 2003-04-16 | 8,16 | 1.419.000 | 8,30 | 8,15 | 8,25 | 00:00:00 | | 2003-04-17 | 8,18 | 1.201.600 | 8,24 | 8,05 | 8,16 | 00:00:00 | | 2003-04-21 | 8,21 | 1.290.700 | 8,25 | 8,15 | 8,25 | 00:00:00 | | 2003-04-22 | 8,40 | 2.599.500 | 8,40 | 8,13 | 8,17 | 00:00:00 | | 2003-04-23 | 8,34 | 1.833.100 | 8,48 | 8,23 | 8,48 | 00:00:00 | | 2003-04-24 | 8,28 | 1.058.400 | 8,37 | 8,22 | 8,27 | 00:00:00 | | 2003-04-25 | 8,20 | 1.663.500 | 8,29 | 7,67 | 8,27 | 00:00:00 | | 2003-04-28 | 8,35 | 882.500 | 8,38 | 8,10 | 8,20 | 00:00:00 | | 2003-04-29 | 8,35 | 2.374.100 | 8,47 | 8,30 | 8,36 | 00:00:00 | | 2003-04-30 | 8,30 | 1.536.200 | 8,44 | 8,25 | 8,25 | 00:00:00 | | 2003-05-01 | 8,35 | 1.167.000 | 8,44 | 8,02 | 8,25 | 00:00:00 | | 2003-05-02 | 8,21 | 1.162.500 | 8,40 | 8,20 | 8,25 | 00:00:00 | | 2003-05-05 | 8,46 | 2.282.900 | 8,46 | 8,21 | 8,21 | 00:00:00 | | 2003-05-06 | 8,50 | 1.809.500 | 8,56 | 8,40 | 8,45 | 00:00:00 | | 2003-05-07 | 8,57 | 1.651.800 | 8,59 | 8,35 | 8,51 | 00:00:00 | | 2003-05-08 | 8,38 | 616.400 | 8,58 | 8,34 | 8,58 | 00:00:00 | | 2003-05-09 | 8,66 | 1.461.400 | 8,66 | 8,32 | 8,42 | 00:00:00 | | 2003-05-12 | 9,25 | 3.378.200 | 9,25 | 8,58 | 8,60 | 00:00:00 | | 2003-05-13 | 9,00 | 1.298.400 | 9,19 | 8,90 | 9,18 | 00:00:00 | | 2003-05-14 | 8,89 | 1.521.600 | 8,98 | 8,75 | 8,95 | 00:00:00 | | 2003-05-15 | 9,28 | 997.600 | 9,28 | 8,89 | 8,99 | 00:00:00 | | 2003-05-16 | 9,35 | 1.534.800 | 9,42 | 9,12 | 9,25 | 00:00:00 | | 2003-05-19 | 9,01 | 980.700 | 9,25 | 8,96 | 9,25 | 00:00:00 | | 2003-05-20 | 8,83 | 947.800 | 9,01 | 8,72 | 9,01 | 00:00:00 | | 2003-05-21 | 8,83 | 753.800 | 8,83 | 8,63 | 8,75 | 00:00:00 | | 2003-05-22 | 9,03 | 702.100 | 9,08 | 8,66 | 8,80 | 00:00:00 | | 2003-05-23 | 8,97 | 304.300 | 9,10 | 8,86 | 9,10 | 00:00:00 | | 2003-05-27 | 9,19 | 1.084.000 | 9,20 | 8,80 | 8,80 | 00:00:00 | | 2003-05-28 | 9,25 | 826.700 | 9,31 | 9,08 | 9,09 | 00:00:00 | | 2003-05-29 | 9,36 | 1.007.500 | 9,38 | 9,18 | 9,25 | 00:00:00 | | 2003-05-30 | 9,88 | 1.170.900 | 9,88 | 9,39 | 9,40 | 00:00:00 | | 2003-06-02 | 9,59 | 825.500 | 9,92 | 9,59 | 9,92 | 00:00:00 | | 2003-06-03 | 9,58 | 739.200 | 9,65 | 9,42 | 9,65 | 00:00:00 | | 2003-06-04 | 9,98 | 1.055.200 | 9,98 | 9,46 | 9,58 | 00:00:00 | | 2003-06-05 | 9,87 | 732.000 | 9,98 | 9,75 | 9,98 | 00:00:00 | | 2003-06-06 | 9,70 | 935.600 | 10,05 | 9,55 | 9,97 | 00:00:00 | | 2003-06-09 | 9,50 | 694.400 | 9,74 | 9,41 | 9,70 | 00:00:00 | | 2003-06-10 | 9,50 | 867.300 | 9,55 | 9,35 | 9,50 | 00:00:00 | | 2003-06-11 | 9,75 | 1.700.000 | 9,80 | 9,55 | 9,55 | 00:00:00 | | 2003-06-12 | 10,91 | 3.746.400 | 10,99 | 9,95 | 10,00 | 00:00:00 | | 2003-06-13 | 10,68 | 1.910.200 | 11,35 | 10,68 | 11,30 | 00:00:00 | | 2003-06-16 | 11,16 | 1.032.100 | 11,20 | 10,72 | 10,72 | 00:00:00 | | 2003-06-17 | 10,92 | 1.515.400 | 11,36 | 10,88 | 11,36 | 00:00:00 | | 2003-06-18 | 11,10 | 937.800 | 11,13 | 10,71 | 10,93 | 00:00:00 | | 2003-06-19 | 10,62 | 1.268.500 | 11,09 | 10,40 | 11,09 | 00:00:00 | | 2003-06-20 | 10,72 | 2.786.700 | 10,77 | 10,40 | 10,70 | 00:00:00 | | 2003-06-23 | 10,32 | 1.667.800 | 10,62 | 10,20 | 10,55 | 00:00:00 | | 2003-06-24 | 10,00 | 2.054.700 | 10,37 | 9,89 | 10,32 | 00:00:00 | | 2003-06-25 | 10,33 | 1.613.700 | 10,38 | 10,05 | 10,10 | 00:00:00 | | 2003-06-26 | 10,15 | 1.204.900 | 10,34 | 10,07 | 10,30 | 00:00:00 | | 2003-06-27 | 10,22 | 768.500 | 10,32 | 10,11 | 10,25 | 00:00:00 | | 2003-06-30 | 10,05 | 1.664.900 | 10,32 | 9,85 | 10,22 | 00:00:00 | | 2003-07-01 | 10,20 | 1.304.700 | 10,20 | 9,65 | 10,05 | 00:00:00 | | 2003-07-02 | 10,58 | 849.800 | 10,58 | 10,08 | 10,20 | 00:00:00 | | 2003-07-03 | 10,12 | 943.200 | 10,46 | 10,12 | 10,28 | 00:00:00 | | 2003-07-07 | 10,35 | 1.654.200 | 10,44 | 10,18 | 10,22 | 00:00:00 | | 2003-07-08 | 11,48 | 3.978.500 | 11,73 | 10,51 | 10,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
