(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 32,63 | 32,75 | 32,13 | 32,25 | 509.600 | 2000-10-18 | 00:00:00 | 32,13 | 32,31 | 31,69 | 32,00 | 151.800 | 2000-10-19 | 00:00:00 | 31,87 | 32,19 | 31,75 | 32,13 | 244.000 | 2000-10-20 | 00:00:00 | 31,94 | 32,63 | 31,94 | 32,63 | 242.100 | 2000-10-23 | 00:00:00 | 32,69 | 32,88 | 32,00 | 32,19 | 179.300 | 2000-10-24 | 00:00:00 | 32,06 | 32,19 | 31,75 | 31,87 | 250.600 | 2000-10-25 | 00:00:00 | 32,06 | 32,06 | 31,37 | 31,56 | 184.200 | 2000-10-26 | 00:00:00 | 31,50 | 31,81 | 31,25 | 31,50 | 203.700 | 2000-10-27 | 00:00:00 | 31,31 | 31,62 | 31,06 | 31,37 | 163.900 | 2000-10-30 | 00:00:00 | 31,37 | 31,87 | 31,19 | 31,87 | 345.700 | 2000-10-31 | 00:00:00 | 31,87 | 32,88 | 31,62 | 32,75 | 211.700 | 2000-11-01 | 00:00:00 | 32,63 | 33,13 | 32,44 | 32,88 | 169.000 | 2000-11-02 | 00:00:00 | 32,88 | 33,25 | 32,56 | 33,00 | 202.500 | 2000-11-03 | 00:00:00 | 32,81 | 33,63 | 32,81 | 33,19 | 108.600 | 2000-11-06 | 00:00:00 | 33,00 | 33,00 | 32,44 | 32,81 | 136.300 | 2000-11-07 | 00:00:00 | 32,94 | 33,75 | 32,94 | 33,19 | 99.200 | 2000-11-08 | 00:00:00 | 33,31 | 33,31 | 32,44 | 32,94 | 143.500 | 2000-11-09 | 00:00:00 | 33,06 | 33,06 | 32,19 | 32,88 | 177.700 | 2000-11-10 | 00:00:00 | 32,94 | 33,31 | 32,19 | 32,50 | 184.300 | 2000-11-13 | 00:00:00 | 32,25 | 32,94 | 31,87 | 32,13 | 178.400 | 2000-11-14 | 00:00:00 | 32,25 | 32,94 | 32,06 | 32,94 | 222.600 | 2000-11-15 | 00:00:00 | 33,13 | 33,88 | 33,13 | 33,75 | 231.300 | 2000-11-16 | 00:00:00 | 33,56 | 33,81 | 32,56 | 33,06 | 187.400 | 2000-11-17 | 00:00:00 | 33,00 | 33,31 | 32,63 | 33,25 | 160.400 | 2000-11-20 | 00:00:00 | 33,44 | 33,44 | 32,00 | 32,31 | 143.200 | 2000-11-21 | 00:00:00 | 32,25 | 33,13 | 32,06 | 32,56 | 130.900 | 2000-11-22 | 00:00:00 | 32,75 | 32,88 | 32,06 | 32,63 | 78.500 | 2000-11-24 | 00:00:00 | 32,44 | 32,88 | 32,38 | 32,75 | 39.100 | 2000-11-27 | 00:00:00 | 32,38 | 32,75 | 32,06 | 32,38 | 108.100 | 2000-11-28 | 00:00:00 | 32,13 | 32,81 | 31,62 | 31,87 | 168.200 | 2000-11-29 | 00:00:00 | 31,75 | 31,94 | 30,87 | 31,50 | 168.500 | 2000-11-30 | 00:00:00 | 31,50 | 31,50 | 30,62 | 31,37 | 284.800 | 2000-12-01 | 00:00:00 | 31,50 | 32,06 | 31,37 | 31,94 | 213.600 | 2000-12-04 | 00:00:00 | 31,94 | 32,19 | 31,59 | 32,00 | 205.100 | 2000-12-05 | 00:00:00 | 32,19 | 32,19 | 31,05 | 31,73 | 193.700 | 2000-12-06 | 00:00:00 | 31,65 | 31,95 | 31,20 | 31,89 | 259.100 | 2000-12-07 | 00:00:00 | 32,13 | 32,58 | 31,90 | 32,42 | 269.300 | 2000-12-08 | 00:00:00 | 32,20 | 32,22 | 31,48 | 32,14 | 195.700 | 2000-12-11 | 00:00:00 | 32,14 | 32,50 | 32,05 | 32,27 | 183.100 | 2000-12-12 | 00:00:00 | 32,20 | 33,35 | 32,07 | 33,05 | 167.000 | 2000-12-13 | 00:00:00 | 32,85 | 33,47 | 32,80 | 33,18 | 133.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|