(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 32,85 | 33,47 | 32,80 | 33,18 | 133.600 | | 2000-12-14 | 00:00:00 | 33,18 | 33,50 | 32,15 | 32,46 | 226.300 | | 2000-12-15 | 00:00:00 | 32,66 | 33,10 | 32,43 | 32,85 | 286.700 | | 2000-12-18 | 00:00:00 | 33,05 | 33,99 | 33,05 | 33,95 | 222.400 | | 2000-12-19 | 00:00:00 | 33,75 | 34,20 | 32,72 | 33,74 | 333.100 | | 2000-12-20 | 00:00:00 | 33,87 | 33,87 | 32,76 | 32,98 | 239.600 | | 2000-12-21 | 00:00:00 | 33,30 | 33,92 | 33,20 | 33,80 | 226.000 | | 2000-12-22 | 00:00:00 | 34,05 | 34,13 | 33,40 | 34,09 | 185.000 | | 2000-12-26 | 00:00:00 | 34,34 | 35,40 | 34,27 | 35,38 | 175.500 | | 2000-12-27 | 00:00:00 | 35,38 | 35,63 | 35,00 | 35,30 | 167.200 | | 2000-12-28 | 00:00:00 | 35,05 | 35,79 | 34,50 | 35,60 | 205.500 | | 2000-12-29 | 00:00:00 | 35,55 | 36,24 | 35,40 | 35,89 | 287.000 | | 2001-01-02 | 00:00:00 | 35,99 | 36,37 | 35,50 | 35,70 | 175.400 | | 2001-01-03 | 00:00:00 | 35,94 | 36,04 | 34,73 | 35,97 | 321.300 | | 2001-01-04 | 00:00:00 | 35,97 | 35,99 | 34,65 | 35,18 | 313.400 | | 2001-01-05 | 00:00:00 | 35,20 | 35,55 | 34,77 | 35,02 | 211.100 | | 2001-01-08 | 00:00:00 | 34,70 | 35,56 | 34,70 | 35,40 | 152.900 | | 2001-01-09 | 00:00:00 | 35,39 | 35,50 | 34,56 | 35,36 | 224.600 | | 2001-01-10 | 00:00:00 | 35,30 | 35,56 | 35,00 | 35,29 | 541.900 | | 2001-01-11 | 00:00:00 | 35,29 | 35,29 | 34,79 | 34,93 | 157.200 | | 2001-01-12 | 00:00:00 | 34,73 | 35,81 | 34,39 | 35,63 | 265.500 | | 2001-01-16 | 00:00:00 | 35,73 | 36,40 | 35,37 | 36,18 | 304.200 | | 2001-01-17 | 00:00:00 | 36,55 | 36,55 | 35,79 | 36,01 | 168.500 | | 2001-01-18 | 00:00:00 | 36,01 | 36,06 | 35,04 | 35,54 | 444.900 | | 2001-01-19 | 00:00:00 | 35,54 | 35,61 | 35,09 | 35,33 | 184.300 | | 2001-01-22 | 00:00:00 | 35,58 | 35,93 | 35,08 | 35,88 | 121.500 | | 2001-01-23 | 00:00:00 | 35,88 | 36,30 | 35,46 | 36,05 | 106.400 | | 2001-01-24 | 00:00:00 | 36,85 | 36,85 | 35,70 | 35,94 | 175.800 | | 2001-01-25 | 00:00:00 | 36,10 | 36,99 | 36,00 | 36,75 | 231.400 | | 2001-01-26 | 00:00:00 | 36,40 | 36,65 | 35,98 | 36,61 | 196.200 | | 2001-01-29 | 00:00:00 | 36,65 | 36,89 | 36,25 | 36,64 | 222.300 | | 2001-01-30 | 00:00:00 | 36,63 | 37,00 | 35,95 | 36,99 | 296.200 | | 2001-01-31 | 00:00:00 | 37,00 | 37,45 | 36,85 | 36,99 | 154.000 | | 2001-02-01 | 00:00:00 | 36,90 | 37,70 | 36,89 | 37,40 | 202.300 | | 2001-02-02 | 00:00:00 | 37,75 | 38,40 | 37,74 | 37,93 | 230.900 | | 2001-02-05 | 00:00:00 | 38,70 | 40,00 | 38,70 | 39,26 | 554.200 | | 2001-02-06 | 00:00:00 | 39,26 | 39,78 | 39,14 | 39,25 | 362.700 | | 2001-02-07 | 00:00:00 | 39,29 | 39,73 | 38,95 | 39,37 | 242.500 | | 2001-02-08 | 00:00:00 | 39,48 | 39,67 | 39,30 | 39,48 | 342.300 | | 2001-02-09 | 00:00:00 | 39,78 | 40,24 | 39,70 | 39,77 | 497.300 | | 2001-02-12 | 00:00:00 | 39,75 | 39,84 | 39,42 | 39,75 | 199.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
