(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 45,51 | 45,57 | 44,82 | 45,05 | 212.000 | | 2002-04-02 | 00:00:00 | 45,01 | 45,61 | 44,81 | 45,02 | 227.900 | | 2002-04-03 | 00:00:00 | 45,03 | 45,20 | 43,82 | 43,95 | 321.700 | | 2002-04-04 | 00:00:00 | 43,95 | 44,14 | 43,33 | 43,60 | 464.200 | | 2002-04-05 | 00:00:00 | 43,66 | 44,26 | 43,66 | 43,99 | 260.200 | | 2002-04-08 | 00:00:00 | 44,45 | 44,86 | 44,35 | 44,66 | 233.600 | | 2002-04-09 | 00:00:00 | 44,60 | 44,66 | 43,80 | 44,02 | 189.400 | | 2002-04-10 | 00:00:00 | 44,05 | 44,91 | 44,04 | 44,90 | 216.700 | | 2002-04-11 | 00:00:00 | 44,90 | 45,38 | 44,42 | 44,43 | 479.100 | | 2002-04-12 | 00:00:00 | 44,51 | 44,51 | 43,72 | 43,97 | 443.600 | | 2002-04-15 | 00:00:00 | 44,45 | 44,95 | 44,40 | 44,47 | 240.700 | | 2002-04-16 | 00:00:00 | 44,30 | 44,60 | 44,03 | 44,20 | 205.100 | | 2002-04-17 | 00:00:00 | 44,45 | 44,80 | 44,30 | 44,44 | 214.600 | | 2002-04-18 | 00:00:00 | 44,45 | 44,82 | 44,00 | 44,48 | 293.700 | | 2002-04-19 | 00:00:00 | 43,52 | 44,28 | 43,52 | 43,67 | 507.800 | | 2002-04-22 | 00:00:00 | 43,87 | 43,87 | 42,64 | 42,86 | 314.100 | | 2002-04-23 | 00:00:00 | 42,47 | 42,47 | 41,83 | 41,90 | 434.000 | | 2002-04-24 | 00:00:00 | 41,73 | 41,97 | 41,23 | 41,92 | 400.200 | | 2002-04-25 | 00:00:00 | 41,80 | 42,38 | 41,60 | 42,21 | 293.200 | | 2002-04-26 | 00:00:00 | 42,26 | 42,36 | 41,70 | 41,77 | 149.100 | | 2002-04-29 | 00:00:00 | 41,70 | 41,70 | 40,85 | 40,99 | 322.100 | | 2002-04-30 | 00:00:00 | 40,65 | 41,43 | 40,65 | 40,83 | 716.600 | | 2002-05-01 | 00:00:00 | 40,84 | 41,20 | 40,51 | 40,95 | 446.400 | | 2002-05-02 | 00:00:00 | 40,95 | 41,25 | 40,79 | 40,95 | 577.400 | | 2002-05-03 | 00:00:00 | 41,10 | 41,29 | 40,82 | 40,96 | 339.500 | | 2002-05-06 | 00:00:00 | 40,96 | 40,96 | 39,74 | 39,74 | 517.400 | | 2002-05-07 | 00:00:00 | 39,65 | 39,92 | 39,48 | 39,76 | 370.500 | | 2002-05-08 | 00:00:00 | 39,76 | 40,24 | 39,76 | 40,14 | 183.000 | | 2002-05-09 | 00:00:00 | 40,14 | 40,40 | 39,82 | 40,04 | 290.800 | | 2002-05-10 | 00:00:00 | 40,09 | 40,37 | 39,45 | 39,56 | 279.100 | | 2002-05-13 | 00:00:00 | 39,39 | 39,79 | 39,09 | 39,75 | 323.200 | | 2002-05-14 | 00:00:00 | 39,89 | 40,00 | 39,59 | 39,89 | 205.600 | | 2002-05-15 | 00:00:00 | 39,69 | 39,94 | 39,35 | 39,44 | 201.000 | | 2002-05-16 | 00:00:00 | 39,64 | 40,26 | 39,64 | 39,98 | 285.800 | | 2002-05-17 | 00:00:00 | 40,00 | 40,03 | 39,43 | 39,63 | 190.800 | | 2002-05-20 | 00:00:00 | 39,60 | 39,61 | 38,92 | 39,13 | 298.800 | | 2002-05-21 | 00:00:00 | 39,14 | 39,92 | 39,11 | 39,27 | 298.500 | | 2002-05-22 | 00:00:00 | 39,17 | 39,73 | 39,05 | 39,51 | 191.800 | | 2002-05-23 | 00:00:00 | 39,51 | 39,65 | 39,00 | 39,55 | 186.900 | | 2002-05-24 | 00:00:00 | 39,60 | 39,63 | 38,73 | 38,87 | 175.400 | | 2002-05-28 | 00:00:00 | 38,50 | 38,67 | 37,75 | 37,94 | 409.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
