(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 72,81 | 73,51 | 72,02 | 72,24 | 1.279.430 | | 2018-02-20 | 00:00:00 | 71,93 | 72,50 | 70,78 | 70,98 | 858.609 | | 2018-02-21 | 00:00:00 | 70,96 | 71,74 | 70,65 | 70,66 | 593.897 | | 2018-02-22 | 00:00:00 | 70,68 | 71,24 | 70,04 | 70,35 | 667.374 | | 2018-02-23 | 00:00:00 | 70,52 | 71,59 | 70,35 | 71,42 | 567.476 | | 2018-02-26 | 00:00:00 | 71,64 | 71,64 | 70,53 | 71,46 | 510.747 | | 2018-02-27 | 00:00:00 | 71,44 | 72,77 | 71,26 | 72,32 | 682.094 | | 2018-02-28 | 00:00:00 | 72,20 | 72,34 | 70,82 | 70,82 | 689.727 | | 2018-03-01 | 00:00:00 | 70,78 | 71,11 | 69,52 | 70,10 | 662.461 | | 2018-03-02 | 00:00:00 | 69,53 | 70,14 | 68,98 | 69,85 | 590.644 | | 2018-03-05 | 00:00:00 | 69,52 | 72,51 | 69,52 | 72,17 | 693.937 | | 2018-03-06 | 00:00:00 | 72,51 | 72,84 | 71,56 | 72,20 | 1.902.297 | | 2018-03-07 | 00:00:00 | 71,94 | 73,59 | 71,85 | 72,27 | 841.765 | | 2018-03-08 | 00:00:00 | 72,61 | 72,61 | 70,94 | 72,08 | 553.545 | | 2018-03-09 | 00:00:00 | 72,58 | 73,22 | 71,83 | 72,62 | 720.735 | | 2018-03-12 | 00:00:00 | 72,84 | 73,56 | 72,63 | 72,72 | 658.969 | | 2018-03-13 | 00:00:00 | 73,32 | 73,32 | 71,37 | 71,68 | 864.913 | | 2018-03-14 | 00:00:00 | 72,05 | 72,05 | 70,99 | 71,17 | 543.097 | | 2018-03-15 | 00:00:00 | 71,33 | 72,40 | 70,48 | 72,22 | 759.397 | | 2018-03-16 | 00:00:00 | 72,21 | 76,99 | 71,91 | 74,73 | 3.780.482 | | 2018-03-19 | 00:00:00 | 74,16 | 74,16 | 71,99 | 72,79 | 1.329.712 | | 2018-03-20 | 00:00:00 | 73,18 | 74,29 | 70,83 | 71,82 | 2.016.061 | | 2018-03-21 | 00:00:00 | 71,64 | 71,87 | 69,82 | 70,09 | 1.368.364 | | 2018-03-22 | 00:00:00 | 69,58 | 69,90 | 68,07 | 68,18 | 1.570.444 | | 2018-03-23 | 00:00:00 | 69,48 | 70,00 | 67,49 | 67,96 | 1.301.519 | | 2018-03-26 | 00:00:00 | 70,02 | 70,17 | 68,57 | 69,59 | 1.034.786 | | 2018-03-27 | 00:00:00 | 69,93 | 69,98 | 68,71 | 69,00 | 695.547 | | 2018-03-28 | 00:00:00 | 69,35 | 70,16 | 68,73 | 69,07 | 898.436 | | 2018-03-29 | 00:00:00 | 69,22 | 70,18 | 68,48 | 69,79 | 626.565 | | 2018-04-02 | 00:00:00 | 69,60 | 69,80 | 67,82 | 68,39 | 536.279 | | 2018-04-03 | 00:00:00 | 68,60 | 68,90 | 67,82 | 68,72 | 608.616 | | 2018-04-04 | 00:00:00 | 67,83 | 69,34 | 67,51 | 69,22 | 493.939 | | 2018-04-05 | 00:00:00 | 69,78 | 70,82 | 69,62 | 70,56 | 483.880 | | 2018-04-06 | 00:00:00 | 70,02 | 70,26 | 68,33 | 68,60 | 598.282 | | 2018-04-09 | 00:00:00 | 69,06 | 69,77 | 68,55 | 69,11 | 790.025 | | 2018-04-10 | 00:00:00 | 70,01 | 70,54 | 69,44 | 69,58 | 628.568 | | 2018-04-11 | 00:00:00 | 69,09 | 69,71 | 68,71 | 69,49 | 496.151 | | 2018-04-12 | 00:00:00 | 69,90 | 70,16 | 69,15 | 69,51 | 395.573 | | 2018-04-13 | 00:00:00 | 69,82 | 70,14 | 69,22 | 69,54 | 371.958 | | 2018-04-16 | 00:00:00 | 69,80 | 70,69 | 69,23 | 70,34 | 801.606 | | 2018-04-17 | 00:00:00 | 70,71 | 71,11 | 70,23 | 70,69 | 674.710 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
