(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 | | 2002-09-19 | 00:00:00 | 28,55 | 28,78 | 28,13 | 28,13 | 416.800 | | 2002-09-20 | 00:00:00 | 28,17 | 28,50 | 27,90 | 27,95 | 566.400 | | 2002-09-23 | 00:00:00 | 27,95 | 28,21 | 27,52 | 27,75 | 236.200 | | 2002-09-24 | 00:00:00 | 27,75 | 27,78 | 26,94 | 27,17 | 423.200 | | 2002-09-25 | 00:00:00 | 27,22 | 27,95 | 27,15 | 27,63 | 264.800 | | 2002-09-26 | 00:00:00 | 27,67 | 28,25 | 27,50 | 28,22 | 196.600 | | 2002-09-27 | 00:00:00 | 28,22 | 28,75 | 27,05 | 27,18 | 349.100 | | 2002-09-30 | 00:00:00 | 27,05 | 27,05 | 26,29 | 26,79 | 405.500 | | 2002-10-01 | 00:00:00 | 26,79 | 26,79 | 26,30 | 26,70 | 608.200 | | 2002-10-02 | 00:00:00 | 26,35 | 26,74 | 26,00 | 26,29 | 532.200 | | 2002-10-03 | 00:00:00 | 26,30 | 26,80 | 26,27 | 26,43 | 489.900 | | 2002-10-04 | 00:00:00 | 26,63 | 26,70 | 25,52 | 25,63 | 409.400 | | 2002-10-07 | 00:00:00 | 25,63 | 25,67 | 24,60 | 24,70 | 420.500 | | 2002-10-08 | 00:00:00 | 24,62 | 24,88 | 23,72 | 24,40 | 659.900 | | 2002-10-09 | 00:00:00 | 24,40 | 24,40 | 23,70 | 23,78 | 683.900 | | 2002-10-10 | 00:00:00 | 23,78 | 25,02 | 23,60 | 24,82 | 518.100 | | 2002-10-11 | 00:00:00 | 25,00 | 25,54 | 24,85 | 25,23 | 355.300 | | 2002-10-14 | 00:00:00 | 25,10 | 25,49 | 24,95 | 25,17 | 321.900 | | 2002-10-15 | 00:00:00 | 25,60 | 25,96 | 25,32 | 25,80 | 374.400 | | 2002-10-16 | 00:00:00 | 25,80 | 25,88 | 25,05 | 25,16 | 532.700 | | 2002-10-17 | 00:00:00 | 25,55 | 26,47 | 25,50 | 26,41 | 457.000 | | 2002-10-18 | 00:00:00 | 26,45 | 26,76 | 25,99 | 26,71 | 379.200 | | 2002-10-21 | 00:00:00 | 25,75 | 27,29 | 25,75 | 27,23 | 371.600 | | 2002-10-22 | 00:00:00 | 27,05 | 27,10 | 25,64 | 26,03 | 361.700 | | 2002-10-23 | 00:00:00 | 25,91 | 26,52 | 25,71 | 26,51 | 186.400 | | 2002-10-24 | 00:00:00 | 26,76 | 27,27 | 26,60 | 26,85 | 436.400 | | 2002-10-25 | 00:00:00 | 26,60 | 26,60 | 25,74 | 26,48 | 323.300 | | 2002-10-28 | 00:00:00 | 26,55 | 26,95 | 26,25 | 26,51 | 190.400 | | 2002-10-29 | 00:00:00 | 26,27 | 26,27 | 25,38 | 25,84 | 217.600 | | 2002-10-30 | 00:00:00 | 25,75 | 26,91 | 25,75 | 26,50 | 371.800 | | 2002-10-31 | 00:00:00 | 26,51 | 26,78 | 25,91 | 26,25 | 285.100 | | 2002-11-01 | 00:00:00 | 26,26 | 26,26 | 24,98 | 25,08 | 953.000 | | 2002-11-04 | 00:00:00 | 25,10 | 25,14 | 24,70 | 24,70 | 589.300 | | 2002-11-05 | 00:00:00 | 24,71 | 24,91 | 24,49 | 24,64 | 381.300 | | 2002-11-06 | 00:00:00 | 24,75 | 24,81 | 24,00 | 24,65 | 1.185.700 | | 2002-11-07 | 00:00:00 | 24,60 | 25,05 | 24,45 | 24,97 | 628.800 | | 2002-11-08 | 00:00:00 | 24,95 | 25,20 | 24,51 | 24,71 | 405.400 | | 2002-11-11 | 00:00:00 | 24,65 | 24,93 | 24,56 | 24,62 | 285.100 | | 2002-11-12 | 00:00:00 | 24,82 | 25,15 | 24,75 | 24,86 | 510.000 | | 2002-11-13 | 00:00:00 | 24,80 | 24,92 | 24,57 | 24,63 | 593.100 | | 2002-11-14 | 00:00:00 | 24,88 | 25,25 | 24,84 | 25,00 | 318.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
