|
 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 | | 2005-09-26 | 8,18 | 1.806.500 | 8,44 | 8,15 | 8,30 | 00:00:00 | | 2005-09-27 | 8,28 | 1.169.700 | 8,43 | 8,11 | 8,16 | 00:00:00 | | 2005-09-28 | 8,33 | 1.484.800 | 8,39 | 8,28 | 8,28 | 00:00:00 | | 2005-09-29 | 8,35 | 1.478.900 | 8,42 | 8,26 | 8,32 | 00:00:00 | | 2005-09-30 | 8,45 | 3.920.600 | 8,53 | 8,32 | 8,36 | 00:00:00 | | 2005-10-03 | 8,40 | 1.198.700 | 8,50 | 8,35 | 8,45 | 00:00:00 | | 2005-10-04 | 8,26 | 2.096.700 | 8,45 | 8,25 | 8,40 | 00:00:00 | | 2005-10-05 | 8,13 | 2.962.600 | 8,25 | 8,11 | 8,25 | 00:00:00 | | 2005-10-06 | 7,99 | 1.500.300 | 8,22 | 7,94 | 8,13 | 00:00:00 | | 2005-10-07 | 8,01 | 1.400.700 | 8,09 | 7,97 | 8,00 | 00:00:00 | | 2005-10-10 | 7,90 | 932.800 | 8,01 | 7,90 | 8,00 | 00:00:00 | | 2005-10-11 | 7,87 | 1.456.200 | 7,95 | 7,81 | 7,88 | 00:00:00 | | 2005-10-12 | 7,90 | 2.465.100 | 7,92 | 7,72 | 7,83 | 00:00:00 | | 2005-10-13 | 7,83 | 1.351.100 | 7,98 | 7,79 | 7,84 | 00:00:00 | | 2005-10-14 | 7,93 | 652.500 | 7,95 | 7,83 | 7,84 | 00:00:00 | | 2005-10-17 | 7,95 | 543.200 | 8,00 | 7,89 | 7,89 | 00:00:00 | | 2005-10-18 | 7,91 | 602.200 | 7,95 | 7,84 | 7,90 | 00:00:00 | | 2005-10-19 | 8,07 | 942.700 | 8,09 | 7,85 | 7,85 | 00:00:00 | | 2005-10-20 | 7,89 | 847.800 | 8,12 | 7,89 | 8,05 | 00:00:00 | | 2005-10-21 | 7,84 | 1.865.800 | 7,97 | 7,75 | 7,97 | 00:00:00 | | 2005-10-24 | 7,80 | 1.459.900 | 7,88 | 7,78 | 7,83 | 00:00:00 | | 2005-10-25 | 7,85 | 877.700 | 7,88 | 7,77 | 7,80 | 00:00:00 | | 2005-10-26 | 7,85 | 5.334.300 | 8,25 | 7,78 | 8,20 | 00:00:00 | | 2005-10-27 | 7,86 | 1.345.900 | 7,99 | 7,82 | 7,85 | 00:00:00 | | 2005-10-28 | 7,95 | 1.344.800 | 7,97 | 7,86 | 7,92 | 00:00:00 | | 2005-10-31 | 8,14 | 1.354.600 | 8,15 | 7,91 | 7,97 | 00:00:00 | | 2005-11-01 | 8,29 | 2.195.000 | 8,30 | 8,19 | 8,27 | 00:00:00 | | 2005-11-02 | 8,47 | 1.250.000 | 8,51 | 8,28 | 8,31 | 00:00:00 | | 2005-11-03 | 8,43 | 827.800 | 8,54 | 8,34 | 8,51 | 00:00:00 | | 2005-11-04 | 8,55 | 1.281.200 | 8,60 | 8,43 | 8,46 | 00:00:00 | | 2005-11-07 | 8,50 | 383.800 | 8,54 | 8,47 | 8,54 | 00:00:00 | | 2005-11-08 | 8,33 | 521.000 | 8,52 | 8,31 | 8,52 | 00:00:00 | | 2005-11-09 | 8,38 | 883.300 | 8,47 | 8,26 | 8,31 | 00:00:00 | | 2005-11-10 | 8,43 | 571.100 | 8,45 | 8,35 | 8,36 | 00:00:00 | | 2005-11-11 | 8,54 | 328.600 | 8,55 | 8,38 | 8,44 | 00:00:00 | | 2005-11-14 | 8,46 | 785.300 | 8,60 | 8,45 | 8,49 | 00:00:00 | | 2005-11-15 | 8,58 | 756.400 | 8,64 | 8,45 | 8,47 | 00:00:00 | | 2005-11-16 | 8,55 | 745.200 | 8,62 | 8,41 | 8,57 | 00:00:00 | | 2005-11-17 | 8,64 | 487.400 | 8,64 | 8,48 | 8,59 | 00:00:00 | | 2005-11-18 | 8,71 | 768.800 | 8,73 | 8,60 | 8,70 | 00:00:00 | | 2005-11-21 | 8,79 | 711.600 | 8,83 | 8,60 | 8,67 | 00:00:00 | | 2005-11-22 | 8,74 | 377.600 | 8,77 | 8,65 | 8,76 | 00:00:00 | | 2005-11-23 | 8,73 | 404.800 | 8,80 | 8,64 | 8,67 | 00:00:00 | | 2005-11-25 | 8,79 | 141.300 | 8,79 | 8,66 | 8,75 | 00:00:00 | | 2005-11-28 | 8,40 | 904.100 | 8,81 | 8,40 | 8,75 | 00:00:00 | | 2005-11-29 | 8,48 | 975.900 | 8,54 | 8,39 | 8,40 | 00:00:00 | | 2005-11-30 | 8,41 | 778.000 | 8,54 | 8,39 | 8,50 | 00:00:00 | | 2005-12-01 | 8,50 | 1.125.900 | 8,55 | 8,29 | 8,45 | 00:00:00 | | 2005-12-02 | 9,13 | 4.817.300 | 9,19 | 8,48 | 8,50 | 00:00:00 | | 2005-12-05 | 9,06 | 1.826.300 | 9,10 | 8,90 | 9,04 | 00:00:00 | | 2005-12-06 | 9,08 | 2.084.400 | 9,11 | 9,02 | 9,07 | 00:00:00 | | 2005-12-07 | 8,99 | 1.127.400 | 9,06 | 8,91 | 9,05 | 00:00:00 | | 2005-12-08 | 8,84 | 1.238.600 | 9,00 | 8,77 | 9,00 | 00:00:00 | | 2005-12-09 | 9,10 | 2.348.700 | 9,24 | 8,85 | 8,88 | 00:00:00 | | 2005-12-12 | 9,20 | 2.499.800 | 9,20 | 9,02 | 9,14 | 00:00:00 | | 2005-12-13 | 9,12 | 1.410.600 | 9,18 | 9,09 | 9,16 | 00:00:00 | | 2005-12-14 | 9,21 | 595.600 | 9,24 | 9,10 | 9,15 | 00:00:00 | | 2005-12-15 | 9,07 | 744.100 | 9,23 | 9,04 | 9,23 | 00:00:00 | | 2005-12-16 | 9,13 | 1.601.500 | 9,20 | 9,03 | 9,10 | 00:00:00 | | 2005-12-19 | 8,95 | 1.060.300 | 9,11 | 8,89 | 9,09 | 00:00:00 | | 2005-12-20 | 8,92 | 1.476.000 | 8,99 | 8,83 | 8,98 | 00:00:00 | | 2005-12-21 | 8,85 | 1.392.300 | 8,95 | 8,84 | 8,92 | 00:00:00 | | 2005-12-22 | 8,94 | 2.368.500 | 8,95 | 8,81 | 8,87 | 00:00:00 | | 2005-12-23 | 8,95 | 450.500 | 9,05 | 8,93 | 8,98 | 00:00:00 | | 2005-12-27 | 8,87 | 723.900 | 9,04 | 8,85 | 9,01 | 00:00:00 | | 2005-12-28 | 8,88 | 858.100 | 8,92 | 8,79 | 8,89 | 00:00:00 | | 2005-12-29 | 8,85 | 1.065.600 | 8,86 | 8,78 | 8,78 | 00:00:00 | | 2005-12-30 | 8,74 | 520.400 | 8,83 | 8,74 | 8,80 | 00:00:00 | | 2006-01-03 | 8,90 | 1.588.000 | 8,94 | 8,72 | 8,75 | 00:00:00 | | 2006-01-04 | 8,63 | 2.613.900 | 8,78 | 8,58 | 8,63 | 00:00:00 | | 2006-01-05 | 8,53 | 1.941.100 | 8,61 | 8,50 | 8,55 | 00:00:00 | | 2006-01-06 | 8,61 | 1.854.500 | 8,78 | 8,56 | 8,60 | 00:00:00 | | 2006-01-09 | 8,79 | 3.112.100 | 8,84 | 8,64 | 8,66 | 00:00:00 | | 2006-01-10 | 8,69 | 1.034.100 | 8,79 | 8,66 | 8,79 | 00:00:00 | | 2006-01-11 | 8,76 | 1.565.300 | 8,94 | 8,64 | 8,67 | 00:00:00 | | 2006-01-12 | 8,73 | 761.600 | 8,73 | 8,62 | 8,72 | 00:00:00 | | 2006-01-13 | 9,03 | 2.403.600 | 9,09 | 8,78 | 8,80 | 00:00:00 | | 2006-01-17 | 8,85 | 745.500 | 9,01 | 8,84 | 8,94 | 00:00:00 | | 2006-01-18 | 8,84 | 820.100 | 8,95 | 8,81 | 8,82 | 00:00:00 | | 2006-01-19 | 8,83 | 877.600 | 8,89 | 8,73 | 8,84 | 00:00:00 | | 2006-01-20 | 8,98 | 1.846.600 | 9,04 | 8,71 | 8,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
