|
 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 | | 2003-10-29 | 11,83 | 4.023.800 | 11,93 | 11,10 | 11,10 | 00:00:00 | | 2003-10-30 | 11,59 | 2.450.100 | 11,92 | 11,57 | 11,80 | 00:00:00 | | 2003-10-31 | 11,28 | 790.800 | 11,65 | 11,28 | 11,56 | 00:00:00 | | 2003-11-03 | 11,40 | 744.900 | 11,50 | 11,29 | 11,29 | 00:00:00 | | 2003-11-04 | 11,22 | 961.200 | 11,47 | 11,14 | 11,47 | 00:00:00 | | 2003-11-05 | 11,13 | 641.800 | 11,21 | 10,99 | 11,21 | 00:00:00 | | 2003-11-06 | 11,14 | 608.500 | 11,24 | 11,05 | 11,14 | 00:00:00 | | 2003-11-07 | 11,24 | 1.434.300 | 11,29 | 11,15 | 11,20 | 00:00:00 | | 2003-11-10 | 11,04 | 736.000 | 11,27 | 11,00 | 11,25 | 00:00:00 | | 2003-11-11 | 10,98 | 1.081.400 | 11,04 | 10,88 | 11,04 | 00:00:00 | | 2003-11-12 | 10,95 | 855.300 | 10,98 | 10,86 | 10,90 | 00:00:00 | | 2003-11-13 | 11,00 | 1.241.800 | 11,09 | 10,88 | 10,89 | 00:00:00 | | 2003-11-14 | 11,00 | 941.500 | 11,19 | 10,93 | 10,97 | 00:00:00 | | 2003-11-17 | 11,05 | 1.443.500 | 11,06 | 10,82 | 10,89 | 00:00:00 | | 2003-11-18 | 11,03 | 1.749.300 | 11,28 | 11,01 | 11,11 | 00:00:00 | | 2003-11-19 | 11,20 | 1.496.200 | 11,24 | 10,95 | 11,06 | 00:00:00 | | 2003-11-20 | 11,18 | 1.383.600 | 11,34 | 11,01 | 11,15 | 00:00:00 | | 2003-11-21 | 11,40 | 1.970.900 | 11,43 | 11,17 | 11,20 | 00:00:00 | | 2003-11-24 | 11,88 | 1.668.600 | 11,99 | 11,41 | 11,41 | 00:00:00 | | 2003-11-25 | 12,37 | 2.016.300 | 12,50 | 12,21 | 12,25 | 00:00:00 | | 2003-11-26 | 12,62 | 1.545.200 | 12,74 | 12,45 | 12,47 | 00:00:00 | | 2003-11-28 | 12,45 | 302.900 | 12,67 | 12,43 | 12,52 | 00:00:00 | | 2003-12-01 | 12,75 | 1.312.300 | 12,79 | 12,36 | 12,42 | 00:00:00 | | 2003-12-02 | 12,65 | 1.366.100 | 12,80 | 12,60 | 12,68 | 00:00:00 | | 2003-12-03 | 12,42 | 3.298.300 | 12,71 | 12,32 | 12,70 | 00:00:00 | | 2003-12-04 | 12,49 | 685.300 | 12,50 | 12,14 | 12,39 | 00:00:00 | | 2003-12-05 | 12,30 | 517.100 | 12,44 | 12,22 | 12,40 | 00:00:00 | | 2003-12-08 | 12,30 | 400.500 | 12,40 | 12,24 | 12,29 | 00:00:00 | | 2003-12-09 | 12,40 | 870.000 | 12,50 | 12,30 | 12,30 | 00:00:00 | | 2003-12-10 | 12,27 | 387.200 | 12,52 | 12,18 | 12,48 | 00:00:00 | | 2003-12-11 | 12,54 | 597.200 | 12,65 | 12,28 | 12,28 | 00:00:00 | | 2003-12-12 | 12,57 | 684.400 | 12,79 | 12,53 | 12,64 | 00:00:00 | | 2003-12-15 | 12,49 | 1.087.000 | 12,88 | 12,43 | 12,63 | 00:00:00 | | 2003-12-16 | 12,66 | 926.700 | 12,66 | 12,46 | 12,50 | 00:00:00 | | 2003-12-17 | 12,63 | 604.200 | 12,67 | 12,51 | 12,61 | 00:00:00 | | 2003-12-18 | 13,50 | 3.798.000 | 13,85 | 12,60 | 12,73 | 00:00:00 | | 2003-12-19 | 13,50 | 12.455.200 | 13,70 | 13,35 | 13,60 | 00:00:00 | | 2003-12-22 | 13,99 | 2.671.600 | 14,03 | 13,46 | 13,50 | 00:00:00 | | 2003-12-23 | 13,69 | 1.823.700 | 14,05 | 13,55 | 13,99 | 00:00:00 | | 2003-12-24 | 13,67 | 246.200 | 13,80 | 13,60 | 13,73 | 00:00:00 | | 2003-12-26 | 13,68 | 278.700 | 13,85 | 13,68 | 13,75 | 00:00:00 | | 2003-12-29 | 13,77 | 1.247.500 | 13,92 | 13,40 | 13,61 | 00:00:00 | | 2003-12-30 | 13,90 | 615.500 | 13,90 | 13,69 | 13,77 | 00:00:00 | | 2003-12-31 | 13,88 | 508.800 | 13,98 | 13,65 | 13,95 | 00:00:00 | | 2004-01-02 | 13,89 | 879.000 | 14,02 | 13,80 | 14,00 | 00:00:00 | | 2004-01-05 | 14,20 | 929.200 | 14,20 | 13,94 | 13,99 | 00:00:00 | | 2004-01-06 | 14,29 | 1.305.500 | 14,34 | 14,07 | 14,20 | 00:00:00 | | 2004-01-07 | 14,31 | 1.119.300 | 14,31 | 14,06 | 14,25 | 00:00:00 | | 2004-01-08 | 14,18 | 1.081.900 | 14,44 | 13,94 | 14,31 | 00:00:00 | | 2004-01-09 | 14,28 | 1.252.100 | 14,28 | 13,99 | 14,00 | 00:00:00 | | 2004-01-12 | 14,19 | 1.297.400 | 14,29 | 14,13 | 14,23 | 00:00:00 | | 2004-01-13 | 13,99 | 1.013.200 | 14,10 | 13,89 | 14,10 | 00:00:00 | | 2004-01-14 | 13,90 | 785.400 | 13,95 | 13,80 | 13,91 | 00:00:00 | | 2004-01-15 | 13,85 | 599.300 | 13,93 | 13,62 | 13,90 | 00:00:00 | | 2004-01-16 | 13,89 | 758.600 | 13,98 | 13,60 | 13,84 | 00:00:00 | | 2004-01-20 | 13,75 | 702.600 | 13,80 | 13,50 | 13,80 | 00:00:00 | | 2004-01-21 | 13,75 | 650.200 | 13,75 | 13,58 | 13,75 | 00:00:00 | | 2004-01-22 | 14,01 | 1.158.700 | 14,05 | 13,70 | 13,70 | 00:00:00 | | 2004-01-23 | 13,83 | 715.400 | 14,05 | 13,70 | 14,05 | 00:00:00 | | 2004-01-26 | 14,00 | 487.000 | 14,02 | 13,72 | 13,75 | 00:00:00 | | 2004-01-27 | 13,78 | 682.100 | 14,07 | 13,66 | 14,01 | 00:00:00 | | 2004-01-28 | 13,50 | 653.500 | 13,78 | 13,34 | 13,77 | 00:00:00 | | 2004-01-29 | 13,60 | 887.100 | 13,62 | 13,27 | 13,51 | 00:00:00 | | 2004-01-30 | 13,65 | 665.100 | 13,65 | 13,35 | 13,50 | 00:00:00 | | 2004-02-02 | 13,51 | 1.074.100 | 13,65 | 13,35 | 13,53 | 00:00:00 | | 2004-02-03 | 13,83 | 1.154.100 | 13,83 | 13,45 | 13,55 | 00:00:00 | | 2004-02-04 | 13,69 | 847.500 | 13,82 | 13,63 | 13,82 | 00:00:00 | | 2004-02-05 | 13,78 | 836.700 | 13,97 | 13,66 | 13,69 | 00:00:00 | | 2004-02-06 | 14,14 | 803.200 | 14,20 | 13,86 | 13,93 | 00:00:00 | | 2004-02-09 | 14,02 | 798.000 | 14,27 | 13,94 | 14,10 | 00:00:00 | | 2004-02-10 | 14,36 | 1.030.200 | 14,42 | 14,00 | 14,00 | 00:00:00 | | 2004-02-11 | 13,01 | 8.278.000 | 13,25 | 12,75 | 13,15 | 00:00:00 | | 2004-02-12 | 13,24 | 2.403.800 | 13,25 | 13,05 | 13,15 | 00:00:00 | | 2004-02-13 | 13,06 | 1.435.400 | 13,37 | 13,05 | 13,20 | 00:00:00 | | 2004-02-17 | 13,10 | 1.016.900 | 13,25 | 13,09 | 13,10 | 00:00:00 | | 2004-02-18 | 12,96 | 1.664.400 | 13,11 | 12,95 | 13,10 | 00:00:00 | | 2004-02-19 | 12,94 | 1.573.000 | 13,01 | 12,84 | 12,96 | 00:00:00 | | 2004-02-20 | 12,80 | 967.900 | 12,94 | 12,79 | 12,93 | 00:00:00 | | 2004-02-23 | 12,62 | 719.200 | 12,80 | 12,56 | 12,80 | 00:00:00 | | 2004-02-24 | 12,71 | 1.749.000 | 12,75 | 12,45 | 12,63 | 00:00:00 | | 2004-02-25 | 12,74 | 1.129.000 | 12,81 | 12,66 | 12,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
