(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 | | 2017-12-19 | 00:00:00 | 71,02 | 71,25 | 70,33 | 70,72 | 572.510 | | 2017-12-20 | 00:00:00 | 70,91 | 71,16 | 70,32 | 70,87 | 393.967 | | 2017-12-21 | 00:00:00 | 70,95 | 71,43 | 70,84 | 71,39 | 321.118 | | 2017-12-22 | 00:00:00 | 71,43 | 71,81 | 71,15 | 71,47 | 203.023 | | 2017-12-26 | 00:00:00 | 71,35 | 71,62 | 71,14 | 71,29 | 160.562 | | 2017-12-27 | 00:00:00 | 71,39 | 71,66 | 71,07 | 71,33 | 154.587 | | 2017-12-28 | 00:00:00 | 71,49 | 71,61 | 71,13 | 71,49 | 226.518 | | 2017-12-29 | 00:00:00 | 71,90 | 71,90 | 71,13 | 71,20 | 350.754 | | 2018-01-02 | 00:00:00 | 71,36 | 73,25 | 71,08 | 73,13 | 588.492 | | 2018-01-03 | 00:00:00 | 73,16 | 73,98 | 72,83 | 73,59 | 558.248 | | 2018-01-04 | 00:00:00 | 73,86 | 74,81 | 73,65 | 73,69 | 689.719 | | 2018-01-05 | 00:00:00 | 73,97 | 74,14 | 73,76 | 74,08 | 351.179 | | 2018-01-08 | 00:00:00 | 74,11 | 74,14 | 72,93 | 73,38 | 410.888 | | 2018-01-09 | 00:00:00 | 73,42 | 73,51 | 72,55 | 72,79 | 572.661 | | 2018-01-10 | 00:00:00 | 72,51 | 72,64 | 71,91 | 72,30 | 419.521 | | 2018-01-11 | 00:00:00 | 72,54 | 73,75 | 72,09 | 73,74 | 482.325 | | 2018-01-12 | 00:00:00 | 73,98 | 74,22 | 73,31 | 74,12 | 367.755 | | 2018-01-16 | 00:00:00 | 73,46 | 74,19 | 72,41 | 72,55 | 566.873 | | 2018-01-17 | 00:00:00 | 72,75 | 72,91 | 71,80 | 72,55 | 558.889 | | 2018-01-18 | 00:00:00 | 72,35 | 73,25 | 71,92 | 72,97 | 939.877 | | 2018-01-19 | 00:00:00 | 73,17 | 74,62 | 72,51 | 74,33 | 1.130.793 | | 2018-01-22 | 00:00:00 | 74,37 | 74,37 | 72,97 | 73,85 | 1.251.400 | | 2018-01-23 | 00:00:00 | 73,77 | 75,15 | 73,18 | 73,96 | 1.278.146 | | 2018-01-24 | 00:00:00 | 74,07 | 75,75 | 73,86 | 74,45 | 1.042.285 | | 2018-01-25 | 00:00:00 | 74,92 | 75,93 | 74,41 | 75,71 | 857.384 | | 2018-01-26 | 00:00:00 | 75,92 | 76,40 | 72,39 | 72,43 | 1.654.253 | | 2018-01-29 | 00:00:00 | 71,94 | 73,44 | 71,30 | 72,39 | 1.522.716 | | 2018-01-30 | 00:00:00 | 69,13 | 75,43 | 66,27 | 72,68 | 3.427.995 | | 2018-01-31 | 00:00:00 | 71,98 | 73,02 | 71,65 | 72,59 | 1.857.705 | | 2018-02-01 | 00:00:00 | 72,56 | 73,16 | 70,05 | 70,59 | 1.467.494 | | 2018-02-02 | 00:00:00 | 70,04 | 74,84 | 68,71 | 73,87 | 3.870.838 | | 2018-02-05 | 00:00:00 | 73,54 | 77,16 | 72,35 | 72,74 | 2.574.740 | | 2018-02-06 | 00:00:00 | 71,97 | 74,31 | 70,54 | 73,73 | 3.932.565 | | 2018-02-07 | 00:00:00 | 70,50 | 74,35 | 70,34 | 72,66 | 3.637.113 | | 2018-02-08 | 00:00:00 | 72,84 | 73,27 | 70,44 | 70,46 | 1.457.132 | | 2018-02-09 | 00:00:00 | 71,00 | 71,77 | 67,78 | 69,77 | 1.964.997 | | 2018-02-12 | 00:00:00 | 70,00 | 70,80 | 69,08 | 70,24 | 878.824 | | 2018-02-13 | 00:00:00 | 70,13 | 70,54 | 68,66 | 70,41 | 1.205.359 | | 2018-02-14 | 00:00:00 | 69,99 | 72,35 | 69,99 | 71,78 | 1.746.607 | | 2018-02-15 | 00:00:00 | 72,32 | 73,62 | 71,31 | 73,14 | 1.659.064 | | 2018-02-16 | 00:00:00 | 72,81 | 73,51 | 72,02 | 72,24 | 1.279.430 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
