(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 120,58 | 120,71 | 118,85 | 119,25 | 478.900 | | 2017-03-08 | 00:00:00 | 119,19 | 120,91 | 119,02 | 120,80 | 466.600 | | 2017-03-09 | 00:00:00 | 120,68 | 121,17 | 119,81 | 119,92 | 278.500 | | 2017-03-10 | 00:00:00 | 121,05 | 121,22 | 119,72 | 120,59 | 302.600 | | 2017-03-13 | 00:00:00 | 120,90 | 122,44 | 120,35 | 122,00 | 290.400 | | 2017-03-14 | 00:00:00 | 121,56 | 122,14 | 120,65 | 121,88 | 352.800 | | 2017-03-15 | 00:00:00 | 122,93 | 124,18 | 122,72 | 123,66 | 383.700 | | 2017-03-16 | 00:00:00 | 123,99 | 123,99 | 122,41 | 123,05 | 505.100 | | 2017-03-17 | 00:00:00 | 123,61 | 124,88 | 123,01 | 124,36 | 516.800 | | 2017-03-20 | 00:00:00 | 124,20 | 124,20 | 122,87 | 122,94 | 294.000 | | 2017-03-21 | 00:00:00 | 123,25 | 123,63 | 120,77 | 120,90 | 523.200 | | 2017-03-22 | 00:00:00 | 121,07 | 121,90 | 120,29 | 121,83 | 698.600 | | 2017-03-23 | 00:00:00 | 121,84 | 122,97 | 121,51 | 122,76 | 240.700 | | 2017-03-24 | 00:00:00 | 122,72 | 123,48 | 121,47 | 121,85 | 436.800 | | 2017-03-27 | 00:00:00 | 120,12 | 122,79 | 120,00 | 122,61 | 310.400 | | 2017-03-28 | 00:00:00 | 122,77 | 123,60 | 122,03 | 123,24 | 528.000 | | 2017-03-29 | 00:00:00 | 123,16 | 123,76 | 122,62 | 123,42 | 610.300 | | 2017-03-30 | 00:00:00 | 123,65 | 124,10 | 122,93 | 124,01 | 739.600 | | 2017-03-31 | 00:00:00 | 124,08 | 124,42 | 123,68 | 123,81 | 500.600 | | 2017-04-03 | 00:00:00 | 124,18 | 124,84 | 122,78 | 123,88 | 642.200 | | 2017-04-04 | 00:00:00 | 123,89 | 124,85 | 123,33 | 123,78 | 447.500 | | 2017-04-05 | 00:00:00 | 123,72 | 126,11 | 123,72 | 124,51 | 1.482.200 | | 2017-04-06 | 00:00:00 | 124,58 | 124,98 | 123,88 | 124,94 | 628.500 | | 2017-04-07 | 00:00:00 | 124,50 | 125,68 | 124,37 | 125,08 | 232.300 | | 2017-04-10 | 00:00:00 | 125,07 | 126,36 | 124,89 | 126,28 | 287.000 | | 2017-04-11 | 00:00:00 | 126,00 | 126,52 | 125,05 | 126,11 | 729.000 | | 2017-04-12 | 00:00:00 | 126,09 | 126,09 | 123,47 | 123,96 | 687.800 | | 2017-04-13 | 00:00:00 | 123,81 | 124,34 | 122,16 | 122,24 | 442.300 | | 2017-04-17 | 00:00:00 | 123,25 | 125,28 | 123,25 | 124,72 | 1.080.300 | | 2017-04-18 | 00:00:00 | 124,08 | 124,96 | 123,44 | 123,98 | 1.012.200 | | 2017-04-19 | 00:00:00 | 124,50 | 125,08 | 124,25 | 124,42 | 508.900 | | 2017-04-20 | 00:00:00 | 125,18 | 126,09 | 124,44 | 125,49 | 1.023.900 | | 2017-04-21 | 00:00:00 | 125,74 | 125,91 | 124,75 | 125,06 | 1.101.100 | | 2017-04-24 | 00:00:00 | 126,29 | 126,84 | 125,28 | 126,63 | 790.300 | | 2017-04-25 | 00:00:00 | 127,18 | 128,19 | 126,94 | 127,56 | 759.800 | | 2017-04-26 | 00:00:00 | 127,57 | 127,83 | 124,60 | 124,83 | 1.095.000 | | 2017-04-27 | 00:00:00 | 125,33 | 125,55 | 123,18 | 123,69 | 737.400 | | 2017-04-28 | 00:00:00 | 123,54 | 124,20 | 122,45 | 123,50 | 668.100 | | 2017-05-01 | 00:00:00 | 123,70 | 124,54 | 122,24 | 122,49 | 587.400 | | 2017-05-02 | 00:00:00 | 122,72 | 122,97 | 121,50 | 122,21 | 1.024.500 | | 2017-05-03 | 00:00:00 | 121,64 | 122,49 | 121,36 | 121,58 | 661.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
