U.S. markets close in 1 hour 44 minutes

Ashland Inc. (ASH)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
85.24+0.74 (+0.88%)
A partir del 02:12PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202485.7185.8784.9585.2485.24124,227
03 oct 202485.0085.2684.2184.5084.50456,400
02 oct 202485.7786.1285.1385.3085.30310,300
01 oct 202487.0087.0085.7185.8985.89368,900
30 sept 202487.4787.4786.4186.9786.97459,000
27 sept 202487.7688.5986.3787.6387.63430,700
26 sept 202486.0887.9386.0287.2287.22523,000
25 sept 202486.6586.6584.5085.2385.23775,000
24 sept 202487.8488.0785.6486.5686.56802,400
23 sept 202487.5288.6186.9987.5887.58601,800
20 sept 202488.0188.0186.6087.3287.322,055,000
19 sept 202489.0989.0987.7988.0088.00555,200
18 sept 202487.4888.3686.7087.2587.25373,700
17 sept 202487.5088.0286.7087.1987.19318,200
16 sept 202486.9488.3386.9287.0087.00502,600
13 sept 202485.7887.2585.7886.7086.70478,300
12 sept 202484.5885.1983.5985.1785.17421,300
11 sept 202484.2784.6582.6484.4184.41421,300
10 sept 202485.3385.5584.0884.5084.50321,200
09 sept 202485.1486.0585.1385.3685.36459,000
06 sept 202486.2786.5384.9585.0185.01378,900
05 sept 202488.3188.3186.0686.2786.27330,800
04 sept 202487.8889.0187.8887.9987.99308,800
03 sept 202488.6689.5088.1988.3288.32423,400
30 ago 202489.7190.4689.0689.5089.50582,200
30 ago 20240.405 Dividendo
29 ago 202489.4390.6188.9989.7589.35345,200
28 ago 202488.6189.6888.3288.8788.47345,700
27 ago 202488.3489.1187.9689.0988.69300,300
26 ago 202489.0890.2188.4588.6088.20307,800
23 ago 202487.0989.1086.5988.5888.18299,400
22 ago 202487.2187.7886.3086.6886.29401,400
21 ago 202486.4287.1485.8487.1486.75392,600
20 ago 202486.6287.2785.6885.9885.59298,600
19 ago 202485.4286.8084.9486.6986.30496,300
16 ago 202484.8985.3884.1284.9784.59435,100
15 ago 202484.2885.4284.0085.1784.79475,000
14 ago 202483.6084.2182.5282.8582.48291,300
13 ago 202483.2683.4682.0283.3282.94602,800
12 ago 202482.1283.7781.1483.2682.88638,500
09 ago 202483.8084.0682.0182.0781.70716,100
08 ago 202483.0883.9082.0383.1182.73894,700
07 ago 202482.7887.3880.6881.7481.372,027,400
06 ago 202489.1691.4788.5590.3989.98453,600
05 ago 202491.1491.2988.2188.8588.45533,400
02 ago 202494.4494.4492.6693.5693.14282,600
01 ago 202496.8597.8495.3796.0995.66210,400
31 jul 202496.6898.4496.2496.6596.21238,200
30 jul 202495.8596.6095.2196.3295.89228,400
29 jul 202496.0196.4495.5795.8795.44127,200
26 jul 202495.3197.0195.0996.1995.76193,500
25 jul 202495.7196.1894.4494.5294.09339,300
24 jul 202497.4498.1595.5195.5795.14258,400
23 jul 202496.5897.9496.2197.3896.94455,000
22 jul 202495.5096.3394.0896.2895.85374,600
19 jul 202496.4296.4294.5194.9494.51142,100
18 jul 202496.7797.8796.2696.5296.08202,800
17 jul 202498.0098.1396.3196.7196.27320,800
16 jul 202494.4397.6294.0297.4296.98240,500
15 jul 202494.7295.1093.8994.0093.58296,500
12 jul 202495.3895.7694.6194.7094.27270,400
11 jul 202494.2895.7294.2894.7294.29215,200
10 jul 202492.8193.3192.1393.2592.83145,800
09 jul 202492.3492.7691.8692.1691.74237,100
08 jul 202493.3294.0592.4092.4892.06300,400
05 jul 202493.0193.0192.3192.6292.20374,500
03 jul 202492.6993.4392.1293.1592.73149,600
02 jul 202492.0192.4591.0992.2891.86342,200
01 jul 202494.9994.9991.7692.0791.65446,900
28 jun 202494.8794.8793.3894.4994.06660,200
27 jun 202495.1395.1393.8394.2893.85247,300
26 jun 202494.7595.2694.4194.8894.45235,500
25 jun 202497.3997.3994.4495.2394.80309,700
24 jun 202497.4798.9997.3497.6597.21423,900
21 jun 202496.2097.5896.2096.8696.421,025,400
20 jun 202497.2198.5896.4996.5196.07399,800
18 jun 202496.8698.2796.8297.5997.15457,000
17 jun 202495.7996.6994.9396.6696.22592,100
14 jun 202496.8497.1895.1995.9195.48456,700
13 jun 202499.7599.9697.3697.3896.94414,400
12 jun 2024102.31102.5099.27100.1399.68467,300
11 jun 2024100.18101.4799.58101.19100.73393,700
10 jun 202499.57100.9699.43100.52100.07342,300
07 jun 202499.51100.9899.41100.1399.68382,800
06 jun 202498.92100.3498.89100.2499.79317,600
05 jun 202497.8599.2997.2598.8198.36300,400
04 jun 202498.0899.4097.7497.9597.51359,500
03 jun 2024100.20100.5498.6098.7598.30718,500
31 may 202499.38100.2799.24100.1799.72419,500
31 may 20240.405 Dividendo
30 may 202498.5099.7698.2699.6398.78304,500
29 may 202499.0499.3097.9598.3297.48328,000
28 may 2024100.23100.5299.58100.1199.25228,700
24 may 202498.5299.7398.2399.6598.80200,000
23 may 202499.9799.9797.8698.0497.20270,500
22 may 202498.64100.0398.5099.6098.75337,500
21 may 2024100.23100.9999.0299.3798.52298,100
20 may 2024100.12100.5299.73100.2999.43362,700
17 may 202498.78100.0998.36100.0699.20286,500
16 may 202498.5299.1798.3598.6297.78259,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...