(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 66,78 | 67,19 | 66,45 | 66,85 | 240.584 | 2017-10-24 | 00:00:00 | 66,90 | 67,86 | 66,90 | 67,65 | 403.606 | 2017-10-25 | 00:00:00 | 67,43 | 68,00 | 67,19 | 67,71 | 330.669 | 2017-10-26 | 00:00:00 | 67,99 | 68,64 | 67,54 | 68,40 | 343.717 | 2017-10-27 | 00:00:00 | 68,35 | 68,72 | 67,47 | 68,19 | 311.658 | 2017-10-30 | 00:00:00 | 68,02 | 68,08 | 67,33 | 67,57 | 359.603 | 2017-10-31 | 00:00:00 | 67,74 | 68,40 | 67,68 | 67,98 | 375.195 | 2017-11-01 | 00:00:00 | 68,45 | 69,33 | 68,19 | 68,68 | 781.839 | 2017-11-02 | 00:00:00 | 68,54 | 68,82 | 68,21 | 68,73 | 583.088 | 2017-11-03 | 00:00:00 | 68,58 | 68,90 | 68,04 | 68,66 | 519.415 | 2017-11-06 | 00:00:00 | 68,43 | 68,99 | 68,26 | 68,39 | 988.286 | 2017-11-07 | 00:00:00 | 69,21 | 69,21 | 65,72 | 66,16 | 1.040.176 | 2017-11-08 | 00:00:00 | 66,43 | 66,66 | 65,10 | 65,23 | 1.232.168 | 2017-11-09 | 00:00:00 | 64,67 | 65,17 | 64,13 | 65,08 | 696.743 | 2017-11-10 | 00:00:00 | 64,95 | 66,08 | 64,83 | 66,01 | 637.992 | 2017-11-13 | 00:00:00 | 65,69 | 67,16 | 65,61 | 67,10 | 534.807 | 2017-11-14 | 00:00:00 | 66,82 | 66,94 | 66,21 | 66,67 | 557.132 | 2017-11-15 | 00:00:00 | 66,23 | 67,20 | 65,38 | 67,16 | 933.036 | 2017-11-16 | 00:00:00 | 67,20 | 70,89 | 67,20 | 70,75 | 1.239.206 | 2017-11-17 | 00:00:00 | 70,61 | 70,88 | 70,18 | 70,76 | 748.508 | 2017-11-20 | 00:00:00 | 70,63 | 71,02 | 69,91 | 70,16 | 600.515 | 2017-11-21 | 00:00:00 | 70,25 | 70,45 | 69,61 | 70,27 | 717.040 | 2017-11-22 | 00:00:00 | 70,33 | 70,37 | 69,61 | 70,16 | 517.942 | 2017-11-24 | 00:00:00 | 70,35 | 71,03 | 70,08 | 70,81 | 147.573 | 2017-11-27 | 00:00:00 | 70,70 | 71,22 | 70,26 | 70,37 | 353.841 | 2017-11-28 | 00:00:00 | 70,33 | 71,13 | 69,69 | 71,13 | 1.331.658 | 2017-11-29 | 00:00:00 | 71,25 | 73,72 | 70,47 | 73,71 | 1.101.788 | 2017-11-30 | 00:00:00 | 73,58 | 74,75 | 73,29 | 73,98 | 1.150.448 | 2017-12-01 | 00:00:00 | 74,26 | 74,44 | 72,49 | 73,50 | 1.301.814 | 2017-12-04 | 00:00:00 | 73,94 | 74,58 | 73,21 | 73,30 | 974.903 | 2017-12-05 | 00:00:00 | 73,27 | 73,27 | 71,44 | 71,59 | 912.187 | 2017-12-06 | 00:00:00 | 71,16 | 71,16 | 69,88 | 70,40 | 1.049.182 | 2017-12-07 | 00:00:00 | 70,55 | 70,79 | 69,90 | 70,56 | 661.345 | 2017-12-08 | 00:00:00 | 70,70 | 70,70 | 70,02 | 70,14 | 429.175 | 2017-12-11 | 00:00:00 | 70,41 | 71,53 | 70,28 | 70,72 | 544.594 | 2017-12-12 | 00:00:00 | 70,95 | 71,17 | 70,79 | 71,03 | 384.999 | 2017-12-13 | 00:00:00 | 71,02 | 71,34 | 70,66 | 71,00 | 544.471 | 2017-12-14 | 00:00:00 | 71,04 | 71,20 | 69,93 | 70,06 | 418.185 | 2017-12-15 | 00:00:00 | 70,56 | 71,13 | 70,25 | 70,53 | 1.010.507 | 2017-12-18 | 00:00:00 | 71,22 | 71,28 | 70,69 | 71,04 | 762.877 | 2017-12-19 | 00:00:00 | 71,02 | 71,25 | 70,33 | 70,72 | 572.510 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|