(Login BolsaPT & Canal Forex) |
|
 Ashland Inc. (NEW - [Ticker: ASH] |     | | Última Trade | 82,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,400 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,650 x 200 - 68,720 x 400 | EPS | 0,00 | | Abertura | 81,980 | PER | 0,00% | | Máximo | 82,800 | Pagamento Dividendo | | | Mínimo | 81,450 | Data Ex-Dividendo | | | Fecho Anterior | 82,260 | Yield | | | Volume | 429.793 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ASH de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 121,61 | 121,81 | 120,80 | 121,07 | 198.900 | | 2016-07-19 | 00:00:00 | 121,22 | 121,56 | 120,62 | 120,98 | 325.000 | | 2016-07-20 | 00:00:00 | 121,31 | 123,17 | 120,77 | 122,37 | 681.200 | | 2016-07-21 | 00:00:00 | 122,00 | 122,26 | 121,11 | 121,67 | 245.900 | | 2016-07-22 | 00:00:00 | 121,46 | 122,75 | 121,04 | 122,39 | 274.200 | | 2016-07-25 | 00:00:00 | 122,07 | 122,08 | 120,90 | 121,37 | 334.200 | | 2016-07-26 | 00:00:00 | 121,57 | 121,90 | 121,08 | 121,69 | 382.800 | | 2016-07-27 | 00:00:00 | 122,52 | 123,14 | 112,26 | 113,56 | 1.591.000 | | 2016-07-28 | 00:00:00 | 111,97 | 113,90 | 111,97 | 112,68 | 787.200 | | 2016-07-29 | 00:00:00 | 112,36 | 113,44 | 110,98 | 113,24 | 818.000 | | 2016-08-01 | 00:00:00 | 113,07 | 115,72 | 112,75 | 115,29 | 600.500 | | 2016-08-02 | 00:00:00 | 115,18 | 115,28 | 113,16 | 113,67 | 336.500 | | 2016-08-03 | 00:00:00 | 113,74 | 114,09 | 112,62 | 113,80 | 336.000 | | 2016-08-04 | 00:00:00 | 114,00 | 114,25 | 113,35 | 113,85 | 273.600 | | 2016-08-05 | 00:00:00 | 114,26 | 114,86 | 113,63 | 114,29 | 155.900 | | 2016-08-08 | 00:00:00 | 114,17 | 114,98 | 113,75 | 114,21 | 227.200 | | 2016-08-09 | 00:00:00 | 114,32 | 114,99 | 113,91 | 114,08 | 172.600 | | 2016-08-10 | 00:00:00 | 114,13 | 114,85 | 113,62 | 114,54 | 234.000 | | 2016-08-11 | 00:00:00 | 114,55 | 114,99 | 112,99 | 113,19 | 591.000 | | 2016-08-12 | 00:00:00 | 112,59 | 113,65 | 112,11 | 112,75 | 484.900 | | 2016-08-15 | 00:00:00 | 112,70 | 114,60 | 112,40 | 113,96 | 416.700 | | 2016-08-16 | 00:00:00 | 113,65 | 114,73 | 113,65 | 114,10 | 299.600 | | 2016-08-17 | 00:00:00 | 114,00 | 114,43 | 113,22 | 114,04 | 386.100 | | 2016-08-18 | 00:00:00 | 113,75 | 115,61 | 113,67 | 115,59 | 688.200 | | 2016-08-19 | 00:00:00 | 114,79 | 116,17 | 114,79 | 115,92 | 266.100 | | 2016-08-22 | 00:00:00 | 115,22 | 115,73 | 114,83 | 115,59 | 262.500 | | 2016-08-23 | 00:00:00 | 115,88 | 116,36 | 115,30 | 115,67 | 223.300 | | 2016-08-24 | 00:00:00 | 115,68 | 115,71 | 114,06 | 115,30 | 231.500 | | 2016-08-25 | 00:00:00 | 115,15 | 116,45 | 115,11 | 116,16 | 228.800 | | 2016-08-26 | 00:00:00 | 116,36 | 117,12 | 114,96 | 115,42 | 253.400 | | 2016-08-29 | 00:00:00 | 115,20 | 117,25 | 114,47 | 116,97 | 473.900 | | 2016-08-30 | 00:00:00 | 116,87 | 117,65 | 116,30 | 117,17 | 400.400 | | 2016-08-31 | 00:00:00 | 117,09 | 117,43 | 116,52 | 117,08 | 324.400 | | 2016-09-01 | 00:00:00 | 116,98 | 117,75 | 116,80 | 117,62 | 245.600 | | 2016-09-02 | 00:00:00 | 118,00 | 118,79 | 117,65 | 118,33 | 288.800 | | 2016-09-06 | 00:00:00 | 118,59 | 118,61 | 117,44 | 118,14 | 198.600 | | 2016-09-07 | 00:00:00 | 117,81 | 119,55 | 117,65 | 119,31 | 413.700 | | 2016-09-08 | 00:00:00 | 118,82 | 119,50 | 118,15 | 118,56 | 282.900 | | 2016-09-09 | 00:00:00 | 117,70 | 117,91 | 116,06 | 116,49 | 677.600 | | 2016-09-12 | 00:00:00 | 115,94 | 120,96 | 115,91 | 120,49 | 1.058.500 | | 2016-09-13 | 00:00:00 | 119,38 | 119,60 | 115,92 | 117,24 | 895.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
