|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 8,06 | 3.835.800 | 8,06 | 7,63 | 7,69 | 00:00:00 | | 2005-06-03 | 8,01 | 1.185.400 | 8,09 | 7,92 | 8,09 | 00:00:00 | | 2005-06-06 | 8,01 | 874.600 | 8,01 | 7,92 | 8,01 | 00:00:00 | | 2005-06-07 | 8,10 | 2.420.600 | 8,20 | 8,00 | 8,01 | 00:00:00 | | 2005-06-08 | 8,10 | 682.000 | 8,15 | 8,00 | 8,13 | 00:00:00 | | 2005-06-09 | 8,24 | 1.564.800 | 8,37 | 8,04 | 8,12 | 00:00:00 | | 2005-06-10 | 8,08 | 1.314.600 | 8,29 | 8,06 | 8,29 | 00:00:00 | | 2005-06-13 | 8,02 | 1.915.600 | 8,15 | 7,99 | 8,10 | 00:00:00 | | 2005-06-14 | 8,18 | 831.600 | 8,20 | 7,89 | 7,92 | 00:00:00 | | 2005-06-15 | 8,21 | 1.979.600 | 8,23 | 8,06 | 8,20 | 00:00:00 | | 2005-06-16 | 8,19 | 713.700 | 8,26 | 8,17 | 8,20 | 00:00:00 | | 2005-06-17 | 8,21 | 829.800 | 8,25 | 8,13 | 8,24 | 00:00:00 | | 2005-06-20 | 8,23 | 1.432.000 | 8,26 | 8,10 | 8,20 | 00:00:00 | | 2005-06-21 | 8,20 | 5.853.600 | 8,30 | 8,10 | 8,22 | 00:00:00 | | 2005-06-22 | 8,09 | 2.364.600 | 8,25 | 8,08 | 8,20 | 00:00:00 | | 2005-06-23 | 7,86 | 2.667.900 | 8,12 | 7,85 | 8,07 | 00:00:00 | | 2005-06-24 | 7,93 | 5.022.000 | 7,94 | 7,72 | 7,78 | 00:00:00 | | 2005-06-27 | 7,97 | 1.521.800 | 7,99 | 7,81 | 7,93 | 00:00:00 | | 2005-06-28 | 7,97 | 1.583.600 | 8,07 | 7,84 | 8,05 | 00:00:00 | | 2005-06-29 | 7,97 | 1.956.600 | 7,98 | 7,91 | 7,95 | 00:00:00 | | 2005-06-30 | 7,93 | 918.300 | 8,06 | 7,89 | 7,98 | 00:00:00 | | 2005-07-01 | 8,06 | 809.900 | 8,11 | 7,93 | 7,93 | 00:00:00 | | 2005-07-05 | 8,08 | 838.900 | 8,12 | 8,00 | 8,07 | 00:00:00 | | 2005-07-06 | 8,00 | 654.500 | 8,12 | 8,00 | 8,05 | 00:00:00 | | 2005-07-07 | 7,94 | 533.400 | 8,02 | 7,81 | 8,00 | 00:00:00 | | 2005-07-08 | 8,05 | 1.518.000 | 8,15 | 7,90 | 7,99 | 00:00:00 | | 2005-07-11 | 8,10 | 1.170.600 | 8,13 | 7,98 | 8,08 | 00:00:00 | | 2005-07-12 | 8,05 | 1.312.600 | 8,08 | 7,93 | 8,08 | 00:00:00 | | 2005-07-13 | 8,12 | 541.600 | 8,13 | 7,96 | 8,05 | 00:00:00 | | 2005-07-14 | 8,02 | 559.700 | 8,15 | 8,01 | 8,11 | 00:00:00 | | 2005-07-15 | 8,11 | 918.800 | 8,11 | 7,86 | 8,02 | 00:00:00 | | 2005-07-18 | 8,08 | 1.480.500 | 8,14 | 7,98 | 8,11 | 00:00:00 | | 2005-07-19 | 8,18 | 548.900 | 8,22 | 8,10 | 8,19 | 00:00:00 | | 2005-07-20 | 8,27 | 1.519.400 | 8,30 | 8,10 | 8,12 | 00:00:00 | | 2005-07-21 | 8,24 | 1.273.000 | 8,47 | 8,23 | 8,31 | 00:00:00 | | 2005-07-22 | 8,08 | 929.600 | 8,29 | 8,05 | 8,23 | 00:00:00 | | 2005-07-25 | 8,00 | 809.600 | 8,12 | 7,96 | 8,02 | 00:00:00 | | 2005-07-26 | 7,80 | 1.591.600 | 8,11 | 7,80 | 8,06 | 00:00:00 | | 2005-07-27 | 8,60 | 6.102.100 | 8,70 | 7,93 | 8,00 | 00:00:00 | | 2005-07-28 | 8,66 | 3.597.500 | 8,71 | 8,49 | 8,68 | 00:00:00 | | 2005-07-29 | 8,58 | 2.286.200 | 8,88 | 8,53 | 8,65 | 00:00:00 | | 2005-08-01 | 8,65 | 1.637.100 | 8,75 | 8,56 | 8,61 | 00:00:00 | | 2005-08-02 | 8,68 | 1.142.900 | 8,73 | 8,60 | 8,71 | 00:00:00 | | 2005-08-03 | 8,55 | 1.036.000 | 8,69 | 8,48 | 8,69 | 00:00:00 | | 2005-08-04 | 8,42 | 920.100 | 8,60 | 8,36 | 8,54 | 00:00:00 | | 2005-08-05 | 8,48 | 635.300 | 8,50 | 8,38 | 8,42 | 00:00:00 | | 2005-08-08 | 8,43 | 545.800 | 8,54 | 8,34 | 8,53 | 00:00:00 | | 2005-08-09 | 8,41 | 626.800 | 8,52 | 8,35 | 8,49 | 00:00:00 | | 2005-08-10 | 8,46 | 817.600 | 8,54 | 8,40 | 8,46 | 00:00:00 | | 2005-08-11 | 8,54 | 681.200 | 8,55 | 8,42 | 8,50 | 00:00:00 | | 2005-08-12 | 8,33 | 874.200 | 8,54 | 8,29 | 8,54 | 00:00:00 | | 2005-08-15 | 8,37 | 822.800 | 8,40 | 8,24 | 8,29 | 00:00:00 | | 2005-08-16 | 8,31 | 738.400 | 8,38 | 8,24 | 8,34 | 00:00:00 | | 2005-08-17 | 8,26 | 771.700 | 8,41 | 8,26 | 8,28 | 00:00:00 | | 2005-08-18 | 8,17 | 677.100 | 8,25 | 8,12 | 8,22 | 00:00:00 | | 2005-08-19 | 8,10 | 589.000 | 8,30 | 8,10 | 8,25 | 00:00:00 | | 2005-08-22 | 8,16 | 686.600 | 8,22 | 8,04 | 8,09 | 00:00:00 | | 2005-08-23 | 8,13 | 893.700 | 8,25 | 8,09 | 8,10 | 00:00:00 | | 2005-08-24 | 7,98 | 1.029.000 | 8,19 | 7,90 | 8,05 | 00:00:00 | | 2005-08-25 | 8,08 | 569.200 | 8,11 | 7,98 | 7,98 | 00:00:00 | | 2005-08-26 | 7,94 | 601.200 | 8,09 | 7,94 | 8,03 | 00:00:00 | | 2005-08-29 | 7,90 | 617.900 | 8,00 | 7,86 | 7,88 | 00:00:00 | | 2005-08-30 | 7,95 | 1.181.900 | 8,01 | 7,78 | 7,86 | 00:00:00 | | 2005-08-31 | 7,98 | 783.100 | 8,02 | 7,84 | 7,97 | 00:00:00 | | 2005-09-01 | 7,98 | 1.107.000 | 8,15 | 7,93 | 7,95 | 00:00:00 | | 2005-09-02 | 8,03 | 938.000 | 8,12 | 7,95 | 8,03 | 00:00:00 | | 2005-09-06 | 8,26 | 1.263.000 | 8,28 | 8,04 | 8,08 | 00:00:00 | | 2005-09-07 | 8,74 | 3.053.500 | 8,76 | 8,41 | 8,50 | 00:00:00 | | 2005-09-08 | 8,57 | 1.920.100 | 8,88 | 8,48 | 8,88 | 00:00:00 | | 2005-09-09 | 8,59 | 1.167.400 | 8,70 | 8,54 | 8,61 | 00:00:00 | | 2005-09-12 | 8,62 | 1.187.400 | 8,79 | 8,57 | 8,65 | 00:00:00 | | 2005-09-13 | 9,16 | 4.155.900 | 9,46 | 8,69 | 9,00 | 00:00:00 | | 2005-09-14 | 8,38 | 6.365.600 | 9,17 | 8,37 | 9,01 | 00:00:00 | | 2005-09-15 | 8,20 | 2.498.300 | 8,46 | 8,19 | 8,34 | 00:00:00 | | 2005-09-16 | 8,32 | 5.769.400 | 8,42 | 8,20 | 8,21 | 00:00:00 | | 2005-09-19 | 8,20 | 3.371.800 | 8,22 | 8,02 | 8,20 | 00:00:00 | | 2005-09-20 | 8,19 | 2.499.200 | 8,30 | 8,13 | 8,17 | 00:00:00 | | 2005-09-21 | 8,04 | 1.334.300 | 8,17 | 8,02 | 8,13 | 00:00:00 | | 2005-09-22 | 8,09 | 1.365.800 | 8,13 | 7,85 | 8,00 | 00:00:00 | | 2005-09-23 | 8,30 | 1.596.700 | 8,37 | 8,04 | 8,04 | 00:00:00 | | 2005-09-26 | 8,18 | 1.806.500 | 8,44 | 8,15 | 8,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
