|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 12,58 | 3.588.600 | 12,60 | 12,29 | 12,37 | 00:00:00 | | 2007-01-05 | 12,51 | 2.057.900 | 12,69 | 12,50 | 12,69 | 00:00:00 | | 2007-01-08 | 12,56 | 2.158.000 | 12,60 | 12,33 | 12,44 | 00:00:00 | | 2007-01-09 | 12,50 | 1.908.100 | 12,65 | 12,49 | 12,61 | 00:00:00 | | 2007-01-10 | 12,57 | 2.844.400 | 12,65 | 12,28 | 12,51 | 00:00:00 | | 2007-01-11 | 12,64 | 5.806.200 | 12,72 | 12,49 | 12,62 | 00:00:00 | | 2007-01-12 | 12,70 | 1.915.100 | 12,80 | 12,62 | 12,66 | 00:00:00 | | 2007-01-16 | 12,54 | 3.921.500 | 12,84 | 12,49 | 12,78 | 00:00:00 | | 2007-01-17 | 12,60 | 2.519.500 | 12,67 | 12,54 | 12,57 | 00:00:00 | | 2007-01-18 | 12,63 | 2.885.900 | 12,70 | 12,45 | 12,68 | 00:00:00 | | 2007-01-19 | 12,70 | 3.120.700 | 12,80 | 12,66 | 12,79 | 00:00:00 | | 2007-01-22 | 12,70 | 2.411.500 | 12,80 | 12,66 | 12,67 | 00:00:00 | | 2007-01-23 | 12,67 | 2.296.200 | 12,76 | 12,62 | 12,72 | 00:00:00 | | 2007-01-24 | 12,67 | 2.141.500 | 12,71 | 12,60 | 12,67 | 00:00:00 | | 2007-01-25 | 12,68 | 3.549.800 | 12,80 | 12,60 | 12,70 | 00:00:00 | | 2007-01-26 | 12,65 | 1.790.900 | 12,73 | 12,56 | 12,73 | 00:00:00 | | 2007-01-29 | 12,69 | 3.995.300 | 12,81 | 12,64 | 12,64 | 00:00:00 | | 2007-01-30 | 12,67 | 3.231.300 | 12,79 | 12,61 | 12,74 | 00:00:00 | | 2007-01-31 | 12,79 | 3.993.200 | 12,88 | 12,62 | 12,62 | 00:00:00 | | 2007-02-01 | 12,70 | 2.796.700 | 12,89 | 12,68 | 12,85 | 00:00:00 | | 2007-02-02 | 12,71 | 4.537.500 | 12,82 | 12,63 | 12,70 | 00:00:00 | | 2007-02-05 | 12,71 | 2.580.600 | 12,77 | 12,62 | 12,73 | 00:00:00 | | 2007-02-06 | 12,66 | 2.329.400 | 12,78 | 12,58 | 12,72 | 00:00:00 | | 2007-02-07 | 13,01 | 8.636.100 | 13,07 | 12,65 | 12,67 | 00:00:00 | | 2007-02-08 | 12,48 | 6.949.500 | 13,02 | 12,47 | 12,95 | 00:00:00 | | 2007-02-09 | 12,31 | 6.007.100 | 12,53 | 11,86 | 12,52 | 00:00:00 | | 2007-02-12 | 12,35 | 3.053.300 | 12,38 | 12,20 | 12,30 | 00:00:00 | | 2007-02-13 | 12,52 | 3.418.400 | 12,59 | 12,40 | 12,45 | 00:00:00 | | 2007-02-14 | 12,78 | 6.393.200 | 12,80 | 12,40 | 12,48 | 00:00:00 | | 2007-02-15 | 12,80 | 4.833.400 | 12,89 | 12,70 | 12,79 | 00:00:00 | | 2007-02-16 | 13,03 | 6.843.700 | 13,32 | 12,96 | 13,00 | 00:00:00 | | 2007-02-20 | 13,08 | 6.424.800 | 13,15 | 12,92 | 13,00 | 00:00:00 | | 2007-02-21 | 13,15 | 3.741.200 | 13,19 | 13,01 | 13,06 | 00:00:00 | | 2007-02-22 | 13,09 | 3.741.600 | 13,20 | 12,99 | 13,15 | 00:00:00 | | 2007-02-23 | 13,22 | 2.350.700 | 13,23 | 13,00 | 13,09 | 00:00:00 | | 2007-02-26 | 13,01 | 2.889.700 | 13,24 | 12,92 | 13,18 | 00:00:00 | | 2007-02-27 | 12,72 | 3.508.900 | 12,94 | 12,59 | 12,94 | 00:00:00 | | 2007-02-28 | 12,81 | 2.374.300 | 12,89 | 12,72 | 12,72 | 00:00:00 | | 2007-03-01 | 12,56 | 2.410.900 | 12,75 | 12,32 | 12,70 | 00:00:00 | | 2007-03-02 | 12,31 | 2.932.700 | 12,65 | 12,25 | 12,56 | 00:00:00 | | 2007-03-05 | 12,35 | 3.761.700 | 12,55 | 12,31 | 12,49 | 00:00:00 | | 2007-03-06 | 12,32 | 2.754.200 | 12,49 | 12,22 | 12,39 | 00:00:00 | | 2007-03-07 | 12,23 | 3.134.500 | 12,37 | 12,22 | 12,32 | 00:00:00 | | 2007-03-08 | 12,25 | 4.474.700 | 12,38 | 12,23 | 12,29 | 00:00:00 | | 2007-03-09 | 12,30 | 2.686.400 | 12,37 | 12,24 | 12,31 | 00:00:00 | | 2007-03-12 | 12,36 | 3.313.100 | 12,49 | 12,20 | 12,20 | 00:00:00 | | 2007-03-13 | 12,23 | 1.991.900 | 12,44 | 12,21 | 12,30 | 00:00:00 | | 2007-03-14 | 12,41 | 3.541.300 | 12,44 | 12,22 | 12,25 | 00:00:00 | | 2007-03-15 | 12,35 | 1.652.300 | 12,42 | 12,32 | 12,39 | 00:00:00 | | 2007-03-16 | 12,24 | 1.693.400 | 12,40 | 12,21 | 12,37 | 00:00:00 | | 2007-03-19 | 12,51 | 1.951.100 | 12,52 | 12,24 | 12,24 | 00:00:00 | | 2007-03-20 | 12,74 | 2.354.800 | 12,78 | 12,48 | 12,50 | 00:00:00 | | 2007-03-21 | 12,83 | 2.051.000 | 12,86 | 12,57 | 12,71 | 00:00:00 | | 2007-03-22 | 12,79 | 1.087.000 | 12,87 | 12,72 | 12,79 | 00:00:00 | | 2007-03-23 | 13,04 | 1.881.500 | 13,04 | 12,79 | 12,80 | 00:00:00 | | 2007-03-26 | 12,86 | 2.707.900 | 12,90 | 12,69 | 12,84 | 00:00:00 | | 2007-03-27 | 12,61 | 1.729.300 | 12,83 | 12,59 | 12,81 | 00:00:00 | | 2007-03-28 | 12,59 | 2.268.400 | 12,62 | 12,41 | 12,59 | 00:00:00 | | 2007-03-29 | 12,70 | 1.651.600 | 13,39 | 12,59 | 13,39 | 00:00:00 | | 2007-03-30 | 12,59 | 1.615.800 | 12,76 | 12,57 | 12,70 | 00:00:00 | | 2007-04-02 | 12,67 | 1.249.300 | 12,71 | 12,52 | 12,62 | 00:00:00 | | 2007-04-03 | 12,62 | 3.251.700 | 12,81 | 12,54 | 12,68 | 00:00:00 | | 2007-04-04 | 12,63 | 3.528.800 | 12,72 | 12,56 | 12,62 | 00:00:00 | | 2007-04-05 | 12,73 | 3.522.400 | 12,77 | 12,53 | 12,66 | 00:00:00 | | 2007-04-09 | 12,76 | 3.132.600 | 12,90 | 12,72 | 12,72 | 00:00:00 | | 2007-04-10 | 12,53 | 3.056.100 | 12,76 | 12,45 | 12,76 | 00:00:00 | | 2007-04-11 | 12,41 | 2.211.400 | 12,59 | 12,40 | 12,54 | 00:00:00 | | 2007-04-12 | 12,41 | 1.555.400 | 12,47 | 12,32 | 12,41 | 00:00:00 | | 2007-04-13 | 12,41 | 1.979.800 | 12,49 | 12,35 | 12,44 | 00:00:00 | | 2007-04-16 | 12,52 | 1.930.500 | 12,59 | 12,41 | 12,41 | 00:00:00 | | 2007-04-17 | 12,51 | 2.337.000 | 12,74 | 12,04 | 12,04 | 00:00:00 | | 2007-04-18 | 12,69 | 3.822.200 | 12,82 | 12,03 | 12,03 | 00:00:00 | | 2007-04-19 | 12,62 | 2.470.400 | 12,72 | 12,48 | 12,61 | 00:00:00 | | 2007-04-20 | 12,73 | 2.310.300 | 12,76 | 12,61 | 12,72 | 00:00:00 | | 2007-04-23 | 12,72 | 983.400 | 12,76 | 12,63 | 12,70 | 00:00:00 | | 2007-04-24 | 12,66 | 1.217.800 | 12,78 | 12,66 | 12,75 | 00:00:00 | | 2007-04-25 | 12,86 | 2.156.500 | 12,89 | 12,68 | 12,70 | 00:00:00 | | 2007-04-26 | 12,81 | 2.694.800 | 12,87 | 12,78 | 12,81 | 00:00:00 | | 2007-04-27 | 13,38 | 8.757.300 | 13,45 | 12,80 | 13,21 | 00:00:00 | | 2007-04-30 | 13,37 | 2.903.100 | 13,44 | 13,25 | 13,37 | 00:00:00 | | 2007-05-01 | 13,26 | 2.855.400 | 13,47 | 13,10 | 13,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
