(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 | | 2004-12-09 | 00:00:00 | 57,84 | 57,98 | 57,31 | 57,90 | 347.500 | | 2004-12-10 | 00:00:00 | 57,93 | 58,65 | 57,50 | 58,45 | 355.600 | | 2004-12-13 | 00:00:00 | 58,45 | 58,80 | 58,03 | 58,80 | 272.500 | | 2004-12-14 | 00:00:00 | 59,00 | 59,42 | 58,32 | 58,60 | 317.000 | | 2004-12-15 | 00:00:00 | 58,00 | 58,23 | 56,28 | 58,23 | 1.375.700 | | 2004-12-16 | 00:00:00 | 58,23 | 58,36 | 57,50 | 57,58 | 571.800 | | 2004-12-17 | 00:00:00 | 57,33 | 57,91 | 56,82 | 57,70 | 764.400 | | 2004-12-20 | 00:00:00 | 55,75 | 56,75 | 55,69 | 56,67 | 1.193.200 | | 2004-12-21 | 00:00:00 | 57,50 | 60,00 | 57,50 | 59,56 | 1.693.700 | | 2004-12-22 | 00:00:00 | 60,00 | 60,17 | 58,40 | 58,46 | 1.172.900 | | 2004-12-23 | 00:00:00 | 58,75 | 58,94 | 58,15 | 58,71 | 490.100 | | 2004-12-27 | 00:00:00 | 58,86 | 59,25 | 57,86 | 58,25 | 558.600 | | 2004-12-28 | 00:00:00 | 58,40 | 58,90 | 58,30 | 58,70 | 380.700 | | 2004-12-29 | 00:00:00 | 58,85 | 59,18 | 58,54 | 58,64 | 293.200 | | 2004-12-30 | 00:00:00 | 58,70 | 58,75 | 58,04 | 58,09 | 261.500 | | 2004-12-31 | 00:00:00 | 58,18 | 58,70 | 58,05 | 58,38 | 219.000 | | 2005-01-03 | 00:00:00 | 58,45 | 58,84 | 57,30 | 57,56 | 661.400 | | 2005-01-04 | 00:00:00 | 57,50 | 57,51 | 55,82 | 55,91 | 759.900 | | 2005-01-05 | 00:00:00 | 56,00 | 56,39 | 54,74 | 55,22 | 871.900 | | 2005-01-06 | 00:00:00 | 54,75 | 56,25 | 54,72 | 55,86 | 844.000 | | 2005-01-07 | 00:00:00 | 55,71 | 55,96 | 55,06 | 55,30 | 532.900 | | 2005-01-10 | 00:00:00 | 55,44 | 56,33 | 55,29 | 55,69 | 716.500 | | 2005-01-11 | 00:00:00 | 55,69 | 56,65 | 55,69 | 56,17 | 942.100 | | 2005-01-12 | 00:00:00 | 56,31 | 57,20 | 56,08 | 57,09 | 739.000 | | 2005-01-13 | 00:00:00 | 57,22 | 57,55 | 56,78 | 57,11 | 569.900 | | 2005-01-14 | 00:00:00 | 57,26 | 57,70 | 57,04 | 57,55 | 401.800 | | 2005-01-18 | 00:00:00 | 58,00 | 58,95 | 58,00 | 58,95 | 620.700 | | 2005-01-19 | 00:00:00 | 58,80 | 58,80 | 57,93 | 58,00 | 397.000 | | 2005-01-20 | 00:00:00 | 57,80 | 57,98 | 57,08 | 57,60 | 522.500 | | 2005-01-21 | 00:00:00 | 57,70 | 58,50 | 57,66 | 57,71 | 450.300 | | 2005-01-24 | 00:00:00 | 57,89 | 58,08 | 56,26 | 56,64 | 707.200 | | 2005-01-25 | 00:00:00 | 57,70 | 57,85 | 56,76 | 57,68 | 870.800 | | 2005-01-26 | 00:00:00 | 58,35 | 59,48 | 58,20 | 59,26 | 860.900 | | 2005-01-27 | 00:00:00 | 59,26 | 60,69 | 59,22 | 60,66 | 1.384.400 | | 2005-01-28 | 00:00:00 | 60,45 | 60,46 | 59,76 | 59,95 | 930.800 | | 2005-01-31 | 00:00:00 | 60,11 | 61,40 | 59,95 | 61,38 | 873.500 | | 2005-02-01 | 00:00:00 | 61,45 | 61,84 | 60,95 | 61,53 | 864.800 | | 2005-02-02 | 00:00:00 | 61,63 | 62,17 | 61,54 | 62,00 | 672.500 | | 2005-02-03 | 00:00:00 | 61,15 | 61,65 | 60,69 | 61,50 | 861.900 | | 2005-02-04 | 00:00:00 | 61,60 | 62,06 | 61,39 | 61,98 | 436.600 | | 2005-02-07 | 00:00:00 | 61,98 | 62,30 | 61,33 | 61,65 | 405.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
