|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 8,53 | 1.005.800 | 8,58 | 8,41 | 8,50 | 00:00:00 | | 2005-02-08 | 8,56 | 822.000 | 8,59 | 8,42 | 8,50 | 00:00:00 | | 2005-02-09 | 8,36 | 966.000 | 8,53 | 8,33 | 8,52 | 00:00:00 | | 2005-02-10 | 8,29 | 533.800 | 8,45 | 8,23 | 8,44 | 00:00:00 | | 2005-02-11 | 8,52 | 1.068.400 | 8,54 | 8,30 | 8,34 | 00:00:00 | | 2005-02-14 | 8,87 | 2.318.800 | 8,88 | 8,51 | 8,57 | 00:00:00 | | 2005-02-15 | 8,86 | 1.705.500 | 9,00 | 8,74 | 8,87 | 00:00:00 | | 2005-02-16 | 8,72 | 1.129.100 | 8,87 | 8,69 | 8,87 | 00:00:00 | | 2005-02-17 | 8,61 | 1.289.500 | 8,75 | 8,58 | 8,74 | 00:00:00 | | 2005-02-18 | 8,62 | 1.364.700 | 8,69 | 8,55 | 8,62 | 00:00:00 | | 2005-02-22 | 8,15 | 1.774.300 | 8,45 | 8,15 | 8,45 | 00:00:00 | | 2005-02-23 | 8,18 | 1.696.900 | 8,21 | 7,99 | 8,15 | 00:00:00 | | 2005-02-24 | 8,15 | 1.209.900 | 8,19 | 8,05 | 8,19 | 00:00:00 | | 2005-02-25 | 8,39 | 1.279.100 | 8,49 | 8,12 | 8,16 | 00:00:00 | | 2005-02-28 | 8,22 | 808.200 | 8,37 | 8,16 | 8,32 | 00:00:00 | | 2005-03-01 | 8,48 | 1.359.300 | 8,51 | 8,11 | 8,22 | 00:00:00 | | 2005-03-02 | 8,25 | 1.589.000 | 8,54 | 8,18 | 8,49 | 00:00:00 | | 2005-03-03 | 7,90 | 9.913.700 | 8,30 | 7,81 | 8,25 | 00:00:00 | | 2005-03-04 | 7,98 | 29.431.400 | 8,20 | 7,92 | 7,99 | 00:00:00 | | 2005-03-07 | 8,01 | 5.946.300 | 8,05 | 7,97 | 8,00 | 00:00:00 | | 2005-03-08 | 7,87 | 5.363.700 | 8,01 | 7,86 | 8,01 | 00:00:00 | | 2005-03-09 | 7,75 | 4.134.400 | 7,90 | 7,74 | 7,85 | 00:00:00 | | 2005-03-10 | 7,77 | 2.051.300 | 7,87 | 7,75 | 7,75 | 00:00:00 | | 2005-03-11 | 7,74 | 1.919.800 | 7,86 | 7,73 | 7,81 | 00:00:00 | | 2005-03-14 | 7,77 | 2.026.800 | 7,86 | 7,74 | 7,75 | 00:00:00 | | 2005-03-15 | 7,71 | 1.633.200 | 7,83 | 7,70 | 7,81 | 00:00:00 | | 2005-03-16 | 7,64 | 1.857.900 | 7,76 | 7,63 | 7,70 | 00:00:00 | | 2005-03-17 | 7,36 | 8.448.300 | 7,68 | 7,07 | 7,64 | 00:00:00 | | 2005-03-18 | 7,35 | 5.375.700 | 7,39 | 7,33 | 7,38 | 00:00:00 | | 2005-03-21 | 7,37 | 1.641.300 | 7,42 | 7,28 | 7,35 | 00:00:00 | | 2005-03-22 | 7,17 | 2.245.600 | 7,41 | 7,13 | 7,37 | 00:00:00 | | 2005-03-23 | 7,10 | 1.632.100 | 7,33 | 7,09 | 7,18 | 00:00:00 | | 2005-03-24 | 7,07 | 2.762.700 | 7,14 | 6,99 | 7,13 | 00:00:00 | | 2005-03-28 | 6,95 | 1.232.800 | 7,11 | 6,95 | 7,11 | 00:00:00 | | 2005-03-29 | 7,21 | 4.987.800 | 7,26 | 6,95 | 6,96 | 00:00:00 | | 2005-03-30 | 7,31 | 2.484.500 | 7,31 | 7,16 | 7,26 | 00:00:00 | | 2005-03-31 | 7,31 | 1.285.600 | 7,35 | 7,25 | 7,32 | 00:00:00 | | 2005-04-01 | 7,31 | 2.084.500 | 7,33 | 7,23 | 7,31 | 00:00:00 | | 2005-04-04 | 7,37 | 2.933.600 | 7,38 | 7,27 | 7,32 | 00:00:00 | | 2005-04-05 | 7,38 | 1.980.100 | 7,39 | 7,25 | 7,38 | 00:00:00 | | 2005-04-06 | 7,35 | 1.093.800 | 7,40 | 7,32 | 7,38 | 00:00:00 | | 2005-04-07 | 7,32 | 1.271.200 | 7,41 | 7,30 | 7,36 | 00:00:00 | | 2005-04-08 | 7,37 | 1.678.300 | 7,39 | 7,30 | 7,30 | 00:00:00 | | 2005-04-11 | 7,33 | 1.083.900 | 7,37 | 7,30 | 7,37 | 00:00:00 | | 2005-04-12 | 7,35 | 1.685.100 | 7,40 | 7,29 | 7,31 | 00:00:00 | | 2005-04-13 | 7,16 | 1.129.100 | 7,37 | 7,15 | 7,33 | 00:00:00 | | 2005-04-14 | 7,10 | 1.264.700 | 7,20 | 7,04 | 7,14 | 00:00:00 | | 2005-04-15 | 6,98 | 1.177.300 | 7,15 | 6,91 | 7,10 | 00:00:00 | | 2005-04-18 | 7,05 | 3.363.500 | 7,10 | 6,95 | 6,98 | 00:00:00 | | 2005-04-19 | 7,00 | 1.048.500 | 7,10 | 6,97 | 7,06 | 00:00:00 | | 2005-04-20 | 7,05 | 1.769.100 | 7,07 | 6,90 | 7,05 | 00:00:00 | | 2005-04-21 | 7,11 | 2.065.300 | 7,20 | 7,02 | 7,10 | 00:00:00 | | 2005-04-22 | 7,10 | 1.305.500 | 7,20 | 7,04 | 7,07 | 00:00:00 | | 2005-04-25 | 7,19 | 1.303.100 | 7,21 | 7,05 | 7,10 | 00:00:00 | | 2005-04-26 | 7,04 | 2.767.500 | 7,19 | 7,04 | 7,19 | 00:00:00 | | 2005-04-27 | 7,98 | 9.085.000 | 7,99 | 7,30 | 7,45 | 00:00:00 | | 2005-04-28 | 7,69 | 4.666.100 | 8,10 | 7,55 | 7,98 | 00:00:00 | | 2005-04-29 | 7,99 | 3.328.800 | 7,99 | 7,71 | 7,71 | 00:00:00 | | 2005-05-02 | 7,85 | 1.283.400 | 8,00 | 7,77 | 7,99 | 00:00:00 | | 2005-05-03 | 7,90 | 1.549.500 | 7,99 | 7,85 | 7,86 | 00:00:00 | | 2005-05-04 | 7,94 | 1.404.800 | 8,00 | 7,76 | 7,90 | 00:00:00 | | 2005-05-05 | 7,96 | 1.109.000 | 7,98 | 7,85 | 7,93 | 00:00:00 | | 2005-05-06 | 8,00 | 1.601.100 | 8,08 | 7,94 | 7,99 | 00:00:00 | | 2005-05-09 | 8,01 | 2.067.900 | 8,05 | 7,86 | 8,00 | 00:00:00 | | 2005-05-10 | 7,98 | 1.312.800 | 8,04 | 7,92 | 7,93 | 00:00:00 | | 2005-05-11 | 7,93 | 811.100 | 8,03 | 7,80 | 7,98 | 00:00:00 | | 2005-05-12 | 7,80 | 507.200 | 7,97 | 7,80 | 7,93 | 00:00:00 | | 2005-05-13 | 7,66 | 1.079.200 | 7,87 | 7,58 | 7,83 | 00:00:00 | | 2005-05-16 | 7,71 | 839.400 | 7,80 | 7,61 | 7,66 | 00:00:00 | | 2005-05-17 | 7,71 | 995.800 | 7,73 | 7,51 | 7,70 | 00:00:00 | | 2005-05-18 | 7,77 | 980.800 | 7,95 | 7,60 | 7,74 | 00:00:00 | | 2005-05-19 | 7,80 | 876.900 | 7,84 | 7,71 | 7,76 | 00:00:00 | | 2005-05-20 | 7,85 | 568.500 | 7,85 | 7,70 | 7,83 | 00:00:00 | | 2005-05-23 | 7,72 | 1.337.700 | 7,88 | 7,68 | 7,88 | 00:00:00 | | 2005-05-24 | 7,73 | 509.000 | 7,79 | 7,64 | 7,73 | 00:00:00 | | 2005-05-25 | 7,67 | 4.313.500 | 7,77 | 7,57 | 7,73 | 00:00:00 | | 2005-05-26 | 7,70 | 512.500 | 7,80 | 7,64 | 7,73 | 00:00:00 | | 2005-05-27 | 7,68 | 459.400 | 7,77 | 7,64 | 7,70 | 00:00:00 | | 2005-05-31 | 7,71 | 2.047.500 | 7,76 | 7,61 | 7,69 | 00:00:00 | | 2005-06-01 | 7,67 | 992.500 | 7,72 | 7,63 | 7,72 | 00:00:00 | | 2005-06-02 | 8,06 | 3.835.800 | 8,06 | 7,63 | 7,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
