(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 | | 2003-01-14 | 00:00:00 | 28,15 | 28,35 | 27,95 | 28,13 | 256.200 | | 2003-01-15 | 00:00:00 | 28,10 | 28,11 | 27,75 | 27,96 | 266.200 | | 2003-01-16 | 00:00:00 | 28,00 | 28,25 | 27,77 | 27,77 | 444.400 | | 2003-01-17 | 00:00:00 | 27,77 | 27,91 | 27,35 | 27,35 | 247.900 | | 2003-01-21 | 00:00:00 | 27,36 | 27,36 | 26,50 | 26,70 | 318.100 | | 2003-01-22 | 00:00:00 | 26,65 | 26,66 | 25,91 | 26,12 | 470.400 | | 2003-01-23 | 00:00:00 | 26,09 | 27,26 | 26,01 | 27,22 | 495.500 | | 2003-01-24 | 00:00:00 | 27,22 | 27,76 | 27,20 | 27,67 | 721.700 | | 2003-01-27 | 00:00:00 | 27,68 | 28,03 | 27,51 | 27,51 | 1.154.800 | | 2003-01-28 | 00:00:00 | 27,53 | 27,76 | 27,45 | 27,56 | 765.600 | | 2003-01-29 | 00:00:00 | 27,56 | 28,09 | 27,54 | 27,88 | 601.800 | | 2003-01-30 | 00:00:00 | 27,88 | 27,95 | 27,22 | 27,22 | 538.400 | | 2003-01-31 | 00:00:00 | 27,20 | 27,74 | 27,02 | 27,74 | 442.100 | | 2003-02-03 | 00:00:00 | 27,71 | 27,80 | 27,44 | 27,55 | 475.300 | | 2003-02-04 | 00:00:00 | 27,45 | 27,61 | 27,20 | 27,56 | 638.700 | | 2003-02-05 | 00:00:00 | 27,65 | 28,34 | 27,65 | 28,05 | 653.700 | | 2003-02-06 | 00:00:00 | 27,80 | 28,07 | 27,68 | 27,96 | 564.300 | | 2003-02-07 | 00:00:00 | 28,00 | 28,03 | 27,32 | 27,59 | 491.300 | | 2003-02-10 | 00:00:00 | 27,60 | 28,13 | 27,55 | 28,13 | 256.200 | | 2003-02-11 | 00:00:00 | 28,20 | 28,20 | 27,76 | 27,87 | 350.600 | | 2003-02-12 | 00:00:00 | 27,85 | 27,89 | 27,33 | 27,42 | 236.900 | | 2003-02-13 | 00:00:00 | 27,40 | 27,68 | 27,28 | 27,62 | 477.500 | | 2003-02-14 | 00:00:00 | 27,55 | 27,62 | 27,01 | 27,20 | 295.900 | | 2003-02-18 | 00:00:00 | 27,28 | 27,76 | 27,26 | 27,64 | 164.200 | | 2003-02-19 | 00:00:00 | 27,58 | 27,72 | 27,25 | 27,50 | 379.300 | | 2003-02-20 | 00:00:00 | 27,25 | 27,47 | 26,90 | 27,24 | 463.500 | | 2003-02-21 | 00:00:00 | 27,12 | 27,95 | 27,05 | 27,95 | 509.900 | | 2003-02-24 | 00:00:00 | 27,86 | 27,92 | 27,67 | 27,84 | 376.800 | | 2003-02-25 | 00:00:00 | 27,70 | 27,89 | 27,31 | 27,66 | 355.600 | | 2003-02-26 | 00:00:00 | 27,65 | 27,66 | 27,19 | 27,27 | 295.900 | | 2003-02-27 | 00:00:00 | 27,25 | 27,45 | 27,25 | 27,45 | 279.800 | | 2003-02-28 | 00:00:00 | 27,70 | 28,02 | 27,59 | 27,81 | 265.600 | | 2003-03-03 | 00:00:00 | 27,95 | 27,98 | 27,32 | 27,32 | 244.900 | | 2003-03-04 | 00:00:00 | 27,32 | 27,54 | 27,32 | 27,39 | 280.700 | | 2003-03-05 | 00:00:00 | 27,35 | 27,56 | 27,10 | 27,49 | 258.800 | | 2003-03-06 | 00:00:00 | 27,64 | 27,64 | 27,30 | 27,56 | 218.500 | | 2003-03-07 | 00:00:00 | 27,54 | 28,55 | 27,42 | 28,46 | 391.800 | | 2003-03-10 | 00:00:00 | 28,47 | 28,95 | 28,06 | 28,27 | 576.700 | | 2003-03-11 | 00:00:00 | 28,27 | 28,49 | 27,74 | 27,85 | 529.900 | | 2003-03-12 | 00:00:00 | 27,85 | 27,85 | 27,22 | 27,49 | 477.800 | | 2003-03-13 | 00:00:00 | 27,50 | 27,91 | 27,31 | 27,80 | 532.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
