|
 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 | | 2001-08-03 | 18,81 | 271.000 | 19,00 | 18,75 | 18,86 | 00:00:00 | | 2001-08-06 | 18,25 | 512.600 | 18,82 | 17,84 | 18,81 | 00:00:00 | | 2001-08-07 | 18,34 | 971.300 | 18,35 | 17,60 | 18,01 | 00:00:00 | | 2001-08-08 | 17,93 | 506.600 | 18,34 | 17,77 | 18,34 | 00:00:00 | | 2001-08-09 | 17,52 | 707.500 | 17,93 | 17,15 | 17,93 | 00:00:00 | | 2001-08-10 | 18,23 | 503.600 | 18,26 | 17,55 | 17,65 | 00:00:00 | | 2001-08-13 | 18,25 | 348.300 | 18,54 | 18,05 | 18,20 | 00:00:00 | | 2001-08-14 | 18,26 | 328.800 | 18,40 | 18,10 | 18,35 | 00:00:00 | | 2001-08-15 | 18,00 | 533.100 | 18,39 | 17,99 | 18,25 | 00:00:00 | | 2001-08-16 | 17,95 | 479.400 | 18,27 | 17,79 | 17,80 | 00:00:00 | | 2001-08-17 | 17,88 | 265.500 | 17,96 | 17,65 | 17,95 | 00:00:00 | | 2001-08-20 | 18,16 | 475.400 | 18,25 | 17,84 | 17,98 | 00:00:00 | | 2001-08-21 | 18,30 | 260.700 | 18,40 | 18,12 | 18,20 | 00:00:00 | | 2001-08-22 | 18,48 | 677.200 | 18,50 | 18,22 | 18,30 | 00:00:00 | | 2001-08-23 | 18,35 | 625.500 | 18,39 | 18,18 | 18,35 | 00:00:00 | | 2001-08-24 | 18,35 | 449.800 | 18,48 | 18,30 | 18,36 | 00:00:00 | | 2001-08-27 | 18,57 | 641.900 | 18,70 | 18,40 | 18,70 | 00:00:00 | | 2001-08-28 | 18,63 | 300.100 | 18,69 | 18,40 | 18,69 | 00:00:00 | | 2001-08-29 | 18,84 | 772.100 | 18,98 | 18,50 | 18,80 | 00:00:00 | | 2001-08-30 | 17,80 | 905.300 | 18,82 | 17,50 | 18,70 | 00:00:00 | | 2001-08-31 | 18,13 | 488.100 | 18,23 | 17,80 | 17,80 | 00:00:00 | | 2001-09-04 | 18,45 | 829.800 | 18,61 | 18,13 | 18,20 | 00:00:00 | | 2001-09-05 | 18,70 | 653.100 | 18,76 | 18,37 | 18,50 | 00:00:00 | | 2001-09-06 | 18,41 | 627.300 | 18,65 | 18,27 | 18,60 | 00:00:00 | | 2001-09-07 | 17,75 | 512.800 | 18,10 | 17,41 | 18,00 | 00:00:00 | | 2001-09-10 | 17,21 | 548.300 | 17,59 | 17,00 | 17,50 | 00:00:00 | | 2001-09-17 | 14,99 | 1.997.200 | 16,00 | 13,90 | 13,90 | 00:00:00 | | 2001-09-18 | 12,51 | 2.430.500 | 15,03 | 11,00 | 14,99 | 00:00:00 | | 2001-09-19 | 12,20 | 2.870.900 | 12,55 | 11,89 | 12,51 | 00:00:00 | | 2001-09-20 | 11,34 | 2.745.400 | 12,30 | 11,20 | 12,30 | 00:00:00 | | 2001-09-21 | 11,05 | 1.984.900 | 11,10 | 10,05 | 10,05 | 00:00:00 | | 2001-09-24 | 12,50 | 1.780.400 | 12,60 | 11,65 | 11,65 | 00:00:00 | | 2001-09-25 | 12,21 | 942.900 | 12,30 | 11,99 | 12,25 | 00:00:00 | | 2001-09-26 | 12,15 | 673.600 | 12,40 | 12,03 | 12,25 | 00:00:00 | | 2001-09-27 | 12,48 | 475.400 | 12,67 | 12,19 | 12,25 | 00:00:00 | | 2001-09-28 | 12,75 | 1.238.000 | 13,30 | 12,75 | 12,85 | 00:00:00 | | 2001-10-01 | 12,10 | 689.400 | 12,88 | 12,08 | 12,75 | 00:00:00 | | 2001-10-02 | 12,44 | 1.364.100 | 12,50 | 11,52 | 11,75 | 00:00:00 | | 2001-10-03 | 12,98 | 691.700 | 13,00 | 12,50 | 12,50 | 00:00:00 | | 2001-10-04 | 13,43 | 942.000 | 13,70 | 13,08 | 13,08 | 00:00:00 | | 2001-10-05 | 13,80 | 820.500 | 13,80 | 12,83 | 13,45 | 00:00:00 | | 2001-10-08 | 12,50 | 1.121.500 | 13,71 | 12,29 | 13,70 | 00:00:00 | | 2001-10-09 | 12,93 | 1.064.600 | 12,93 | 12,34 | 12,60 | 00:00:00 | | 2001-10-10 | 13,30 | 963.700 | 13,38 | 12,91 | 13,00 | 00:00:00 | | 2001-10-11 | 13,49 | 1.008.700 | 13,64 | 13,00 | 13,55 | 00:00:00 | | 2001-10-12 | 13,60 | 449.900 | 13,65 | 13,20 | 13,49 | 00:00:00 | | 2001-10-15 | 13,30 | 898.800 | 13,70 | 12,99 | 13,55 | 00:00:00 | | 2001-10-16 | 13,29 | 1.148.200 | 13,55 | 13,25 | 13,40 | 00:00:00 | | 2001-10-17 | 13,11 | 1.756.300 | 13,29 | 12,98 | 13,29 | 00:00:00 | | 2001-10-18 | 13,32 | 473.300 | 13,60 | 13,06 | 13,06 | 00:00:00 | | 2001-10-19 | 13,30 | 294.200 | 13,45 | 13,08 | 13,37 | 00:00:00 | | 2001-10-22 | 13,27 | 288.000 | 13,46 | 13,15 | 13,20 | 00:00:00 | | 2001-10-23 | 13,16 | 1.202.100 | 13,37 | 13,10 | 13,37 | 00:00:00 | | 2001-10-24 | 13,35 | 270.700 | 13,50 | 13,11 | 13,26 | 00:00:00 | | 2001-10-25 | 13,57 | 613.100 | 13,65 | 13,26 | 13,35 | 00:00:00 | | 2001-10-26 | 13,84 | 348.800 | 13,94 | 13,67 | 13,67 | 00:00:00 | | 2001-10-29 | 13,08 | 1.100.200 | 13,80 | 13,00 | 13,80 | 00:00:00 | | 2001-10-30 | 12,46 | 1.373.000 | 13,01 | 12,27 | 13,00 | 00:00:00 | | 2001-10-31 | 9,92 | 5.157.300 | 12,21 | 9,70 | 12,20 | 00:00:00 | | 2001-11-01 | 9,10 | 3.435.000 | 10,10 | 8,90 | 10,02 | 00:00:00 | | 2001-11-02 | 9,37 | 2.726.500 | 9,40 | 9,05 | 9,10 | 00:00:00 | | 2001-11-05 | 10,20 | 2.847.600 | 10,25 | 9,40 | 9,40 | 00:00:00 | | 2001-11-06 | 10,15 | 2.580.200 | 10,34 | 10,05 | 10,10 | 00:00:00 | | 2001-11-07 | 10,54 | 1.963.800 | 11,04 | 10,20 | 10,25 | 00:00:00 | | 2001-11-08 | 10,79 | 2.391.100 | 11,56 | 10,60 | 10,64 | 00:00:00 | | 2001-11-09 | 11,00 | 1.119.400 | 11,38 | 10,80 | 10,80 | 00:00:00 | | 2001-11-12 | 10,80 | 925.600 | 11,30 | 10,62 | 11,30 | 00:00:00 | | 2001-11-13 | 11,01 | 507.900 | 11,10 | 10,75 | 10,80 | 00:00:00 | | 2001-11-14 | 11,03 | 681.300 | 11,34 | 11,01 | 11,01 | 00:00:00 | | 2001-11-15 | 10,90 | 631.100 | 11,18 | 10,85 | 11,05 | 00:00:00 | | 2001-11-16 | 11,75 | 1.517.000 | 11,75 | 11,05 | 11,05 | 00:00:00 | | 2001-11-19 | 12,00 | 1.584.700 | 12,10 | 11,66 | 11,85 | 00:00:00 | | 2001-11-20 | 11,99 | 1.412.100 | 12,20 | 11,90 | 12,02 | 00:00:00 | | 2001-11-21 | 11,67 | 810.700 | 11,96 | 11,63 | 11,96 | 00:00:00 | | 2001-11-23 | 11,70 | 156.200 | 11,80 | 11,62 | 11,77 | 00:00:00 | | 2001-11-26 | 11,26 | 798.900 | 11,78 | 11,06 | 11,70 | 00:00:00 | | 2001-11-27 | 11,26 | 1.718.000 | 11,60 | 11,10 | 11,33 | 00:00:00 | | 2001-11-28 | 11,00 | 1.283.300 | 11,23 | 11,00 | 11,20 | 00:00:00 | | 2001-11-29 | 10,74 | 898.700 | 11,10 | 10,64 | 11,04 | 00:00:00 | | 2001-11-30 | 11,84 | 2.819.400 | 11,88 | 10,75 | 10,75 | 00:00:00 | | 2001-12-03 | 11,36 | 591.300 | 11,75 | 11,30 | 11,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
