|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 8,37 | 2.143.000 | 8,60 | 8,30 | 8,55 | 00:00:00 | | 2004-10-14 | 8,23 | 1.051.400 | 8,38 | 8,20 | 8,30 | 00:00:00 | | 2004-10-15 | 8,26 | 1.933.100 | 8,42 | 8,23 | 8,25 | 00:00:00 | | 2004-10-18 | 8,29 | 1.000.900 | 8,34 | 8,16 | 8,28 | 00:00:00 | | 2004-10-19 | 8,03 | 1.629.400 | 8,33 | 7,99 | 8,25 | 00:00:00 | | 2004-10-20 | 8,01 | 1.873.600 | 8,05 | 7,94 | 8,03 | 00:00:00 | | 2004-10-21 | 8,13 | 2.342.600 | 8,13 | 7,95 | 8,01 | 00:00:00 | | 2004-10-22 | 8,20 | 1.366.600 | 8,36 | 8,15 | 8,15 | 00:00:00 | | 2004-10-25 | 8,06 | 941.900 | 8,23 | 8,02 | 8,15 | 00:00:00 | | 2004-10-26 | 8,20 | 2.745.100 | 8,28 | 7,98 | 8,05 | 00:00:00 | | 2004-10-27 | 8,00 | 3.466.000 | 8,04 | 7,50 | 7,50 | 00:00:00 | | 2004-10-28 | 8,20 | 1.443.300 | 8,32 | 7,90 | 7,90 | 00:00:00 | | 2004-10-29 | 8,16 | 1.376.200 | 8,30 | 8,11 | 8,18 | 00:00:00 | | 2004-11-01 | 8,25 | 959.300 | 8,32 | 8,17 | 8,24 | 00:00:00 | | 2004-11-02 | 8,18 | 2.140.000 | 8,31 | 8,17 | 8,30 | 00:00:00 | | 2004-11-03 | 8,28 | 1.002.400 | 8,35 | 8,24 | 8,28 | 00:00:00 | | 2004-11-04 | 8,38 | 1.256.300 | 8,40 | 8,27 | 8,30 | 00:00:00 | | 2004-11-05 | 8,76 | 2.765.200 | 8,88 | 8,43 | 8,45 | 00:00:00 | | 2004-11-08 | 8,91 | 1.446.800 | 8,94 | 8,73 | 8,79 | 00:00:00 | | 2004-11-09 | 8,81 | 954.500 | 8,99 | 8,81 | 8,91 | 00:00:00 | | 2004-11-10 | 8,85 | 680.700 | 8,88 | 8,72 | 8,86 | 00:00:00 | | 2004-11-11 | 8,91 | 669.900 | 9,02 | 8,80 | 8,95 | 00:00:00 | | 2004-11-12 | 9,00 | 915.200 | 9,03 | 8,80 | 8,89 | 00:00:00 | | 2004-11-15 | 9,25 | 1.574.200 | 9,26 | 8,97 | 9,09 | 00:00:00 | | 2004-11-16 | 9,34 | 3.150.600 | 9,46 | 9,25 | 9,25 | 00:00:00 | | 2004-11-17 | 9,30 | 2.529.800 | 9,42 | 9,28 | 9,40 | 00:00:00 | | 2004-11-18 | 9,20 | 1.483.700 | 9,36 | 9,16 | 9,35 | 00:00:00 | | 2004-11-19 | 8,88 | 2.278.900 | 9,26 | 8,68 | 9,26 | 00:00:00 | | 2004-11-22 | 8,67 | 3.096.900 | 8,87 | 8,55 | 8,85 | 00:00:00 | | 2004-11-23 | 8,70 | 2.057.000 | 8,76 | 8,57 | 8,73 | 00:00:00 | | 2004-11-24 | 8,84 | 750.400 | 8,89 | 8,67 | 8,68 | 00:00:00 | | 2004-11-26 | 8,91 | 456.200 | 8,92 | 8,74 | 8,74 | 00:00:00 | | 2004-11-29 | 8,88 | 1.642.500 | 9,00 | 8,75 | 8,91 | 00:00:00 | | 2004-11-30 | 9,09 | 2.198.000 | 9,10 | 8,82 | 8,95 | 00:00:00 | | 2004-12-01 | 9,29 | 2.880.500 | 9,30 | 9,08 | 9,10 | 00:00:00 | | 2004-12-02 | 9,29 | 1.821.600 | 9,39 | 9,20 | 9,39 | 00:00:00 | | 2004-12-03 | 9,15 | 1.387.400 | 9,30 | 8,99 | 9,30 | 00:00:00 | | 2004-12-06 | 9,15 | 584.200 | 9,20 | 9,01 | 9,19 | 00:00:00 | | 2004-12-07 | 9,01 | 919.300 | 9,25 | 9,00 | 9,20 | 00:00:00 | | 2004-12-08 | 8,93 | 1.980.100 | 9,10 | 8,89 | 8,97 | 00:00:00 | | 2004-12-09 | 9,00 | 863.700 | 9,06 | 8,74 | 8,94 | 00:00:00 | | 2004-12-10 | 9,02 | 729.100 | 9,10 | 8,85 | 9,00 | 00:00:00 | | 2004-12-13 | 8,92 | 1.327.500 | 9,10 | 8,88 | 9,00 | 00:00:00 | | 2004-12-14 | 9,02 | 1.624.400 | 9,12 | 8,83 | 8,92 | 00:00:00 | | 2004-12-15 | 9,08 | 1.367.500 | 9,11 | 8,95 | 8,95 | 00:00:00 | | 2004-12-16 | 8,93 | 1.313.600 | 9,09 | 8,80 | 9,09 | 00:00:00 | | 2004-12-17 | 8,97 | 1.582.600 | 8,98 | 8,91 | 8,93 | 00:00:00 | | 2004-12-20 | 8,93 | 1.265.700 | 9,07 | 8,89 | 8,97 | 00:00:00 | | 2004-12-21 | 9,00 | 1.863.800 | 9,05 | 8,94 | 8,97 | 00:00:00 | | 2004-12-22 | 8,86 | 1.214.000 | 9,02 | 8,80 | 9,01 | 00:00:00 | | 2004-12-23 | 8,95 | 639.900 | 8,98 | 8,89 | 8,93 | 00:00:00 | | 2004-12-27 | 8,90 | 446.000 | 8,98 | 8,86 | 8,95 | 00:00:00 | | 2004-12-28 | 9,00 | 1.606.900 | 9,00 | 8,85 | 8,85 | 00:00:00 | | 2004-12-29 | 9,06 | 1.535.100 | 9,16 | 8,98 | 9,00 | 00:00:00 | | 2004-12-30 | 9,27 | 1.583.100 | 9,28 | 9,02 | 9,12 | 00:00:00 | | 2004-12-31 | 9,28 | 1.159.500 | 9,33 | 9,15 | 9,25 | 00:00:00 | | 2005-01-03 | 9,09 | 1.627.100 | 9,32 | 9,03 | 9,32 | 00:00:00 | | 2005-01-04 | 9,08 | 1.513.400 | 9,18 | 8,99 | 9,15 | 00:00:00 | | 2005-01-05 | 8,85 | 1.924.500 | 9,04 | 8,82 | 9,03 | 00:00:00 | | 2005-01-06 | 8,99 | 1.555.700 | 8,99 | 8,74 | 8,82 | 00:00:00 | | 2005-01-07 | 8,86 | 1.448.500 | 9,02 | 8,85 | 8,99 | 00:00:00 | | 2005-01-10 | 9,02 | 1.680.500 | 9,19 | 8,91 | 8,91 | 00:00:00 | | 2005-01-11 | 9,06 | 1.298.200 | 9,11 | 8,96 | 9,02 | 00:00:00 | | 2005-01-12 | 9,02 | 1.301.200 | 9,08 | 8,94 | 9,03 | 00:00:00 | | 2005-01-13 | 8,98 | 1.324.200 | 9,15 | 8,89 | 8,99 | 00:00:00 | | 2005-01-14 | 8,97 | 978.800 | 9,01 | 8,87 | 8,99 | 00:00:00 | | 2005-01-18 | 8,97 | 990.600 | 8,98 | 8,80 | 8,95 | 00:00:00 | | 2005-01-19 | 8,90 | 626.000 | 9,00 | 8,85 | 8,98 | 00:00:00 | | 2005-01-20 | 8,60 | 1.821.200 | 8,90 | 8,54 | 8,90 | 00:00:00 | | 2005-01-21 | 8,60 | 1.405.500 | 8,69 | 8,51 | 8,61 | 00:00:00 | | 2005-01-24 | 8,66 | 1.541.700 | 8,70 | 8,45 | 8,60 | 00:00:00 | | 2005-01-25 | 8,60 | 583.200 | 8,69 | 8,57 | 8,65 | 00:00:00 | | 2005-01-26 | 8,71 | 719.800 | 8,73 | 8,51 | 8,59 | 00:00:00 | | 2005-01-27 | 8,69 | 792.700 | 8,81 | 8,65 | 8,74 | 00:00:00 | | 2005-01-28 | 8,56 | 959.800 | 8,70 | 8,45 | 8,65 | 00:00:00 | | 2005-01-31 | 8,31 | 1.793.800 | 8,57 | 8,29 | 8,56 | 00:00:00 | | 2005-02-01 | 8,48 | 2.143.800 | 8,52 | 8,29 | 8,45 | 00:00:00 | | 2005-02-02 | 8,37 | 4.676.700 | 8,73 | 8,31 | 8,48 | 00:00:00 | | 2005-02-03 | 8,53 | 1.742.400 | 8,65 | 8,33 | 8,38 | 00:00:00 | | 2005-02-04 | 8,50 | 861.800 | 8,53 | 8,41 | 8,46 | 00:00:00 | | 2005-02-07 | 8,53 | 1.005.800 | 8,58 | 8,41 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
