(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 | | 2000-03-01 | 00:00:00 | 31,12 | 32,13 | 31,00 | 32,06 | 280.900 | | 2000-03-02 | 00:00:00 | 32,00 | 32,81 | 31,44 | 32,00 | 247.100 | | 2000-03-03 | 00:00:00 | 32,50 | 32,50 | 31,81 | 31,87 | 511.800 | | 2000-03-06 | 00:00:00 | 32,00 | 32,00 | 30,87 | 30,94 | 272.100 | | 2000-03-07 | 00:00:00 | 30,94 | 31,87 | 30,94 | 31,44 | 512.700 | | 2000-03-08 | 00:00:00 | 31,56 | 31,75 | 31,06 | 31,31 | 354.900 | | 2000-03-09 | 00:00:00 | 31,00 | 31,69 | 30,81 | 31,44 | 162.200 | | 2000-03-10 | 00:00:00 | 31,06 | 31,94 | 30,62 | 31,75 | 291.800 | | 2000-03-13 | 00:00:00 | 31,50 | 31,87 | 30,94 | 31,81 | 206.800 | | 2000-03-14 | 00:00:00 | 31,56 | 31,62 | 30,19 | 30,87 | 719.200 | | 2000-03-15 | 00:00:00 | 31,00 | 32,13 | 30,69 | 31,69 | 274.600 | | 2000-03-16 | 00:00:00 | 32,06 | 33,88 | 32,00 | 33,81 | 545.500 | | 2000-03-17 | 00:00:00 | 33,19 | 33,31 | 31,62 | 31,75 | 318.500 | | 2000-03-20 | 00:00:00 | 31,75 | 32,13 | 31,50 | 31,75 | 260.000 | | 2000-03-21 | 00:00:00 | 32,13 | 32,88 | 32,13 | 32,63 | 153.200 | | 2000-03-22 | 00:00:00 | 32,38 | 32,94 | 32,25 | 32,88 | 205.000 | | 2000-03-23 | 00:00:00 | 32,63 | 33,38 | 32,25 | 32,81 | 167.200 | | 2000-03-24 | 00:00:00 | 32,56 | 33,38 | 32,56 | 33,06 | 156.600 | | 2000-03-27 | 00:00:00 | 33,31 | 33,50 | 32,31 | 32,38 | 151.200 | | 2000-03-28 | 00:00:00 | 32,38 | 33,25 | 32,31 | 32,44 | 174.500 | | 2000-03-29 | 00:00:00 | 32,31 | 33,25 | 32,13 | 33,06 | 153.000 | | 2000-03-30 | 00:00:00 | 31,31 | 33,88 | 31,31 | 33,69 | 212.700 | | 2000-03-31 | 00:00:00 | 33,81 | 34,06 | 33,25 | 33,25 | 431.900 | | 2000-04-03 | 00:00:00 | 33,44 | 33,44 | 32,81 | 32,94 | 235.600 | | 2000-04-04 | 00:00:00 | 33,19 | 33,25 | 32,69 | 33,00 | 203.900 | | 2000-04-05 | 00:00:00 | 33,06 | 33,13 | 31,69 | 31,81 | 213.200 | | 2000-04-06 | 00:00:00 | 32,06 | 32,88 | 31,69 | 32,06 | 411.400 | | 2000-04-07 | 00:00:00 | 32,31 | 32,69 | 31,87 | 32,06 | 481.800 | | 2000-04-10 | 00:00:00 | 31,94 | 32,44 | 31,87 | 31,87 | 332.400 | | 2000-04-11 | 00:00:00 | 31,37 | 32,19 | 31,19 | 31,62 | 624.100 | | 2000-04-12 | 00:00:00 | 32,38 | 34,75 | 32,38 | 33,75 | 586.600 | | 2000-04-13 | 00:00:00 | 33,75 | 34,50 | 33,31 | 33,38 | 239.200 | | 2000-04-14 | 00:00:00 | 33,13 | 34,13 | 32,00 | 32,50 | 239.600 | | 2000-04-17 | 00:00:00 | 32,75 | 33,25 | 32,25 | 32,50 | 197.000 | | 2000-04-18 | 00:00:00 | 32,06 | 33,44 | 32,00 | 33,25 | 253.800 | | 2000-04-19 | 00:00:00 | 33,50 | 34,50 | 33,13 | 34,06 | 244.100 | | 2000-04-20 | 00:00:00 | 34,13 | 35,00 | 33,56 | 33,81 | 239.200 | | 2000-04-24 | 00:00:00 | 33,13 | 34,38 | 32,94 | 33,81 | 241.400 | | 2000-04-25 | 00:00:00 | 34,19 | 34,44 | 33,69 | 34,44 | 193.300 | | 2000-04-26 | 00:00:00 | 34,19 | 34,25 | 33,31 | 33,31 | 247.600 | | 2000-04-27 | 00:00:00 | 34,06 | 34,44 | 33,50 | 34,06 | 332.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
