(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 121,64 | 122,49 | 121,36 | 121,58 | 661.000 | | 2017-05-04 | 00:00:00 | 121,75 | 122,27 | 120,57 | 121,69 | 521.600 | | 2017-05-05 | 00:00:00 | 122,01 | 123,87 | 121,78 | 123,45 | 742.400 | | 2017-05-08 | 00:00:00 | 123,19 | 123,45 | 122,28 | 123,04 | 689.300 | | 2017-05-09 | 00:00:00 | 123,11 | 124,64 | 122,87 | 123,16 | 701.900 | | 2017-05-10 | 00:00:00 | 123,24 | 124,37 | 123,12 | 123,97 | 546.300 | | 2017-05-11 | 00:00:00 | 123,73 | 123,98 | 121,74 | 122,15 | 850.800 | | 2017-05-12 | 00:00:00 | 122,30 | 122,41 | 121,48 | 121,75 | 868.500 | | 2017-05-15 | 00:00:00 | 60,35 | 64,05 | 60,27 | 62,93 | 71.273 | | 2017-05-16 | 00:00:00 | 63,02 | 64,31 | 63,01 | 63,31 | 1.970.120 | | 2017-05-17 | 00:00:00 | 62,95 | 63,70 | 62,34 | 63,40 | 2.159.292 | | 2017-05-18 | 00:00:00 | 63,08 | 64,25 | 62,70 | 64,12 | 2.212.761 | | 2017-05-19 | 00:00:00 | 64,01 | 65,14 | 63,80 | 65,01 | 1.496.180 | | 2017-05-22 | 00:00:00 | 65,16 | 65,48 | 63,47 | 63,49 | 1.872.998 | | 2017-05-23 | 00:00:00 | 63,64 | 64,78 | 63,55 | 64,66 | 1.639.608 | | 2017-05-24 | 00:00:00 | 64,54 | 66,55 | 64,54 | 66,33 | 1.633.836 | | 2017-05-25 | 00:00:00 | 66,45 | 67,51 | 66,28 | 66,67 | 1.179.807 | | 2017-05-26 | 00:00:00 | 66,58 | 66,83 | 65,97 | 66,47 | 698.269 | | 2017-05-30 | 00:00:00 | 66,24 | 66,71 | 66,12 | 66,49 | 1.031.478 | | 2017-05-31 | 00:00:00 | 66,72 | 66,79 | 65,84 | 66,54 | 1.370.265 | | 2017-06-01 | 00:00:00 | 66,89 | 67,23 | 66,62 | 67,22 | 905.830 | | 2017-06-02 | 00:00:00 | 67,22 | 67,90 | 67,11 | 67,45 | 676.234 | | 2017-06-05 | 00:00:00 | 67,20 | 67,42 | 66,77 | 66,85 | 543.177 | | 2017-06-06 | 00:00:00 | 66,66 | 66,92 | 66,05 | 66,46 | 616.160 | | 2017-06-07 | 00:00:00 | 66,71 | 66,81 | 65,97 | 66,65 | 691.141 | | 2017-06-08 | 00:00:00 | 66,60 | 66,88 | 65,98 | 66,80 | 447.908 | | 2017-06-09 | 00:00:00 | 66,90 | 67,63 | 66,81 | 67,21 | 488.958 | | 2017-06-12 | 00:00:00 | 67,04 | 67,42 | 66,00 | 66,21 | 1.375.757 | | 2017-06-13 | 00:00:00 | 66,47 | 66,78 | 66,08 | 66,69 | 538.701 | | 2017-06-14 | 00:00:00 | 66,71 | 66,71 | 65,97 | 66,66 | 618.037 | | 2017-06-15 | 00:00:00 | 66,25 | 66,67 | 65,54 | 65,91 | 1.080.689 | | 2017-06-16 | 00:00:00 | 65,80 | 66,72 | 65,60 | 66,43 | 2.228.532 | | 2017-06-19 | 00:00:00 | 66,48 | 67,37 | 66,41 | 67,00 | 664.048 | | 2017-06-20 | 00:00:00 | 66,75 | 67,30 | 66,26 | 67,11 | 720.589 | | 2017-06-21 | 00:00:00 | 66,96 | 67,03 | 66,48 | 66,85 | 484.319 | | 2017-06-22 | 00:00:00 | 66,88 | 67,17 | 66,48 | 66,66 | 474.278 | | 2017-06-23 | 00:00:00 | 66,54 | 67,51 | 66,34 | 67,25 | 739.343 | | 2017-06-26 | 00:00:00 | 67,32 | 67,81 | 67,00 | 67,01 | 489.738 | | 2017-06-27 | 00:00:00 | 67,20 | 67,20 | 66,64 | 66,74 | 631.844 | | 2017-06-28 | 00:00:00 | 67,26 | 67,29 | 66,44 | 66,51 | 1.403.726 | | 2017-06-29 | 00:00:00 | 66,66 | 66,93 | 65,48 | 65,95 | 705.494 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
