|
 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 | | 2000-04-27 | 5,87 | 286.500 | 5,94 | 5,56 | 5,75 | 00:00:00 | | 2000-04-28 | 6,06 | 224.300 | 6,38 | 5,87 | 6,00 | 00:00:00 | | 2000-05-01 | 6,13 | 260.200 | 6,25 | 5,87 | 6,00 | 00:00:00 | | 2000-05-02 | 6,06 | 285.900 | 6,25 | 5,94 | 6,25 | 00:00:00 | | 2000-05-03 | 6,00 | 305.700 | 6,13 | 5,87 | 6,13 | 00:00:00 | | 2000-05-04 | 6,06 | 330.400 | 6,13 | 5,87 | 6,00 | 00:00:00 | | 2000-05-05 | 6,25 | 267.000 | 6,38 | 5,94 | 6,00 | 00:00:00 | | 2000-05-08 | 5,87 | 203.600 | 6,25 | 5,87 | 6,13 | 00:00:00 | | 2000-05-09 | 5,94 | 308.500 | 6,00 | 5,81 | 5,94 | 00:00:00 | | 2000-05-10 | 6,44 | 525.100 | 6,44 | 6,00 | 6,06 | 00:00:00 | | 2000-05-11 | 7,37 | 2.376.700 | 7,69 | 6,50 | 6,56 | 00:00:00 | | 2000-05-12 | 7,81 | 1.267.700 | 8,00 | 7,37 | 7,63 | 00:00:00 | | 2000-05-15 | 7,37 | 366.100 | 7,94 | 7,12 | 7,94 | 00:00:00 | | 2000-05-16 | 7,37 | 335.100 | 7,50 | 7,25 | 7,37 | 00:00:00 | | 2000-05-17 | 7,44 | 233.100 | 7,50 | 7,31 | 7,44 | 00:00:00 | | 2000-05-18 | 8,00 | 709.300 | 8,12 | 7,56 | 7,56 | 00:00:00 | | 2000-05-19 | 7,75 | 449.900 | 8,00 | 7,63 | 7,94 | 00:00:00 | | 2000-05-22 | 7,88 | 452.300 | 8,00 | 7,63 | 8,00 | 00:00:00 | | 2000-05-23 | 7,69 | 202.400 | 8,00 | 7,63 | 8,00 | 00:00:00 | | 2000-05-24 | 8,25 | 443.100 | 8,25 | 7,75 | 7,94 | 00:00:00 | | 2000-05-25 | 8,87 | 1.380.900 | 8,87 | 7,88 | 8,00 | 00:00:00 | | 2000-05-26 | 9,56 | 1.522.900 | 9,75 | 9,00 | 9,50 | 00:00:00 | | 2000-05-30 | 10,00 | 1.163.200 | 10,00 | 8,81 | 9,56 | 00:00:00 | | 2000-05-31 | 11,00 | 1.312.900 | 11,00 | 9,62 | 9,75 | 00:00:00 | | 2000-06-01 | 10,37 | 1.119.900 | 10,44 | 10,00 | 10,44 | 00:00:00 | | 2000-06-02 | 9,81 | 8.445 | 10,44 | 9,56 | 10,38 | 00:00:00 | | 2000-06-05 | 9,56 | 367.800 | 9,62 | 9,12 | 9,25 | 00:00:00 | | 2000-06-06 | 9,62 | 206.600 | 9,75 | 9,44 | 9,50 | 00:00:00 | | 2000-06-07 | 9,69 | 338.700 | 9,75 | 9,44 | 9,69 | 00:00:00 | | 2000-06-08 | 9,31 | 158.100 | 9,56 | 9,12 | 9,56 | 00:00:00 | | 2000-06-09 | 9,44 | 3.476 | 9,50 | 9,00 | 9,25 | 00:00:00 | | 2000-06-12 | 9,75 | 419.800 | 9,81 | 9,50 | 9,62 | 00:00:00 | | 2000-06-13 | 9,19 | 352.500 | 9,75 | 9,19 | 9,75 | 00:00:00 | | 2000-06-14 | 9,25 | 293.100 | 9,38 | 9,19 | 9,19 | 00:00:00 | | 2000-06-15 | 9,00 | 268.300 | 9,56 | 9,00 | 9,38 | 00:00:00 | | 2000-06-16 | 8,66 | 459.100 | 9,12 | 8,56 | 9,12 | 00:00:00 | | 2000-06-19 | 9,00 | 255.500 | 9,06 | 8,50 | 8,50 | 00:00:00 | | 2000-06-20 | 9,12 | 242.100 | 9,19 | 8,62 | 9,00 | 00:00:00 | | 2000-06-21 | 8,94 | 324.700 | 9,12 | 8,88 | 9,06 | 00:00:00 | | 2000-06-22 | 8,94 | 200.200 | 9,00 | 8,75 | 8,88 | 00:00:00 | | 2000-06-23 | 9,00 | 142.100 | 9,12 | 8,88 | 9,00 | 00:00:00 | | 2000-06-26 | 9,50 | 163.400 | 9,50 | 9,00 | 9,06 | 00:00:00 | | 2000-06-27 | 9,38 | 373.900 | 9,50 | 9,25 | 9,25 | 00:00:00 | | 2000-06-28 | 9,33 | 254.700 | 10,00 | 9,12 | 9,38 | 00:00:00 | | 2000-06-29 | 9,31 | 157.600 | 9,38 | 8,94 | 9,25 | 00:00:00 | | 2000-06-30 | 10,00 | 580.000 | 10,25 | 9,25 | 9,38 | 00:00:00 | | 2000-07-03 | 10,00 | 124.900 | 10,00 | 9,62 | 9,81 | 00:00:00 | | 2000-07-05 | 9,94 | 448.100 | 10,12 | 9,31 | 10,12 | 00:00:00 | | 2000-07-06 | 9,88 | 309.300 | 10,19 | 9,50 | 9,56 | 00:00:00 | | 2000-07-07 | 10,00 | 320.900 | 10,12 | 9,75 | 10,00 | 00:00:00 | | 2000-07-10 | 9,75 | 89.500 | 9,94 | 9,75 | 9,94 | 00:00:00 | | 2000-07-11 | 9,50 | 197.600 | 9,81 | 9,38 | 9,81 | 00:00:00 | | 2000-07-12 | 10,00 | 516.200 | 10,12 | 9,62 | 9,75 | 00:00:00 | | 2000-07-13 | 10,38 | 648.600 | 10,38 | 10,00 | 10,00 | 00:00:00 | | 2000-07-14 | 10,69 | 519.200 | 10,81 | 10,38 | 10,44 | 00:00:00 | | 2000-07-17 | 10,81 | 555.000 | 10,94 | 10,69 | 10,75 | 00:00:00 | | 2000-07-18 | 10,56 | 416.300 | 10,88 | 10,38 | 10,88 | 00:00:00 | | 2000-07-19 | 10,62 | 164.000 | 10,69 | 10,38 | 10,56 | 00:00:00 | | 2000-07-20 | 10,94 | 210.700 | 11,00 | 10,62 | 10,75 | 00:00:00 | | 2000-07-21 | 10,50 | 586.900 | 11,00 | 10,44 | 11,00 | 00:00:00 | | 2000-07-24 | 10,25 | 143.900 | 10,50 | 10,12 | 10,44 | 00:00:00 | | 2000-07-25 | 10,44 | 159.200 | 10,50 | 10,31 | 10,38 | 00:00:00 | | 2000-07-26 | 9,62 | 386.700 | 10,38 | 9,62 | 10,31 | 00:00:00 | | 2000-07-27 | 9,88 | 208.800 | 9,88 | 9,75 | 9,75 | 00:00:00 | | 2000-07-28 | 9,62 | 95.600 | 9,88 | 9,56 | 9,81 | 00:00:00 | | 2000-07-31 | 9,31 | 274.300 | 9,75 | 9,31 | 9,56 | 00:00:00 | | 2000-08-01 | 9,19 | 96.400 | 9,44 | 9,12 | 9,44 | 00:00:00 | | 2000-08-02 | 9,50 | 201.900 | 9,62 | 9,25 | 9,31 | 00:00:00 | | 2000-08-03 | 9,50 | 154.100 | 9,69 | 9,31 | 9,31 | 00:00:00 | | 2000-08-04 | 11,56 | 1.436.200 | 11,56 | 10,38 | 10,38 | 00:00:00 | | 2000-08-07 | 11,56 | 1.466.300 | 12,06 | 11,38 | 11,56 | 00:00:00 | | 2000-08-08 | 11,50 | 589.000 | 11,69 | 11,00 | 11,50 | 00:00:00 | | 2000-08-09 | 10,88 | 454.900 | 11,12 | 10,50 | 11,00 | 00:00:00 | | 2000-08-10 | 10,38 | 279.600 | 10,88 | 10,38 | 10,88 | 00:00:00 | | 2000-08-11 | 10,50 | 234.800 | 10,56 | 10,31 | 10,44 | 00:00:00 | | 2000-08-14 | 10,81 | 207.900 | 10,88 | 10,38 | 10,38 | 00:00:00 | | 2000-08-15 | 10,38 | 167.800 | 10,81 | 10,38 | 10,81 | 00:00:00 | | 2000-08-16 | 10,62 | 136.200 | 10,81 | 10,31 | 10,31 | 00:00:00 | | 2000-08-17 | 10,56 | 121.700 | 10,75 | 10,50 | 10,69 | 00:00:00 | | 2000-08-18 | 10,69 | 175.000 | 10,75 | 10,50 | 10,50 | 00:00:00 | | 2000-08-21 | 10,25 | 139.200 | 10,69 | 10,12 | 10,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
