(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 55,38 | 55,38 | 53,80 | 54,77 | 909.300 | | 2004-10-14 | 00:00:00 | 54,67 | 55,22 | 54,45 | 54,89 | 382.500 | | 2004-10-15 | 00:00:00 | 55,00 | 55,54 | 54,63 | 55,02 | 311.000 | | 2004-10-18 | 00:00:00 | 54,95 | 55,68 | 54,75 | 55,33 | 449.700 | | 2004-10-19 | 00:00:00 | 55,34 | 56,50 | 54,64 | 54,73 | 554.100 | | 2004-10-20 | 00:00:00 | 54,65 | 55,68 | 54,63 | 55,60 | 634.300 | | 2004-10-21 | 00:00:00 | 55,10 | 56,28 | 54,85 | 55,68 | 522.100 | | 2004-10-22 | 00:00:00 | 55,75 | 57,00 | 55,75 | 56,36 | 514.100 | | 2004-10-25 | 00:00:00 | 57,00 | 57,00 | 54,71 | 54,96 | 2.081.400 | | 2004-10-26 | 00:00:00 | 55,21 | 56,35 | 54,51 | 56,15 | 897.500 | | 2004-10-27 | 00:00:00 | 56,20 | 57,42 | 56,18 | 57,05 | 825.900 | | 2004-10-28 | 00:00:00 | 56,85 | 57,18 | 56,08 | 56,65 | 457.600 | | 2004-10-29 | 00:00:00 | 57,10 | 57,89 | 57,10 | 57,62 | 606.300 | | 2004-11-01 | 00:00:00 | 57,82 | 58,13 | 56,91 | 57,20 | 482.400 | | 2004-11-02 | 00:00:00 | 57,20 | 57,70 | 56,66 | 56,84 | 526.900 | | 2004-11-03 | 00:00:00 | 57,44 | 57,69 | 56,91 | 57,07 | 430.400 | | 2004-11-04 | 00:00:00 | 57,09 | 58,19 | 56,94 | 58,06 | 391.900 | | 2004-11-05 | 00:00:00 | 58,26 | 59,19 | 58,21 | 58,43 | 674.900 | | 2004-11-08 | 00:00:00 | 58,25 | 58,27 | 57,27 | 57,32 | 426.400 | | 2004-11-09 | 00:00:00 | 57,32 | 57,60 | 57,00 | 57,12 | 463.700 | | 2004-11-10 | 00:00:00 | 57,00 | 57,50 | 56,90 | 57,07 | 508.700 | | 2004-11-11 | 00:00:00 | 57,30 | 57,61 | 57,20 | 57,46 | 357.100 | | 2004-11-12 | 00:00:00 | 57,76 | 57,96 | 57,35 | 57,83 | 289.500 | | 2004-11-15 | 00:00:00 | 57,93 | 58,29 | 57,67 | 58,01 | 669.500 | | 2004-11-16 | 00:00:00 | 58,06 | 58,32 | 57,00 | 57,05 | 400.800 | | 2004-11-17 | 00:00:00 | 57,00 | 58,04 | 57,00 | 57,52 | 293.600 | | 2004-11-18 | 00:00:00 | 57,49 | 58,49 | 57,44 | 57,93 | 441.900 | | 2004-11-19 | 00:00:00 | 57,98 | 58,20 | 57,40 | 57,69 | 282.100 | | 2004-11-22 | 00:00:00 | 57,79 | 59,31 | 57,69 | 59,31 | 451.400 | | 2004-11-23 | 00:00:00 | 59,10 | 59,65 | 58,65 | 59,08 | 483.800 | | 2004-11-24 | 00:00:00 | 59,08 | 59,28 | 58,62 | 58,82 | 279.200 | | 2004-11-26 | 00:00:00 | 58,68 | 59,75 | 58,68 | 59,56 | 138.700 | | 2004-11-29 | 00:00:00 | 59,56 | 60,14 | 59,01 | 59,85 | 444.400 | | 2004-11-30 | 00:00:00 | 59,75 | 59,85 | 59,15 | 59,15 | 280.500 | | 2004-12-01 | 00:00:00 | 59,05 | 59,29 | 58,00 | 58,36 | 413.200 | | 2004-12-02 | 00:00:00 | 58,44 | 58,50 | 57,13 | 57,22 | 768.700 | | 2004-12-03 | 00:00:00 | 57,32 | 58,02 | 57,16 | 57,95 | 641.600 | | 2004-12-06 | 00:00:00 | 58,07 | 59,04 | 58,07 | 58,70 | 413.300 | | 2004-12-07 | 00:00:00 | 58,88 | 58,88 | 57,39 | 58,01 | 599.200 | | 2004-12-08 | 00:00:00 | 58,05 | 58,30 | 57,22 | 57,74 | 493.600 | | 2004-12-09 | 00:00:00 | 57,84 | 57,98 | 57,31 | 57,90 | 347.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
