U.S. markets closed

Ashland Inc. (ASH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
95.20-0.83 (-0.86%)
Al cierre: 04:00PM EDT
95.20 -0.01 (-0.01%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202495.7896.2494.4195.2095.20245,300
24 abr 202495.8796.3594.9896.0396.03377,300
23 abr 202495.2897.1395.0196.2496.24314,900
22 abr 202495.9596.7395.2895.6795.67443,400
19 abr 202495.1796.1994.7695.9995.99412,100
18 abr 202494.4995.5593.8195.4995.49499,500
17 abr 202494.5194.6793.5893.8993.89314,500
16 abr 202493.2094.2292.6293.9493.94261,600
15 abr 202495.9995.9993.0193.5793.57361,900
12 abr 202495.5695.7694.5795.2395.23428,200
11 abr 202496.2997.0895.4896.1696.16377,600
10 abr 202494.9495.1993.5994.4194.41194,600
09 abr 202496.1196.9596.0196.9396.93219,700
08 abr 202495.8795.8795.2195.6395.63240,300
05 abr 202495.0995.1694.1894.8194.81318,300
04 abr 202497.3797.7395.0095.3495.34298,700
03 abr 202496.1896.8596.0996.8296.82286,600
02 abr 202496.9597.1396.0396.5996.59246,200
01 abr 202497.3797.7096.3597.2197.21250,600
28 mar 202497.8198.1797.3697.3797.37246,200
27 mar 202495.7897.6495.7897.6197.61444,900
26 mar 202496.1196.4995.1795.2695.26224,100
25 mar 202495.4396.7595.4395.7195.71219,100
22 mar 202496.4396.4394.9895.2695.26223,600
21 mar 202497.4597.4595.8696.1196.11388,000
20 mar 202496.1297.6195.3497.2697.26306,700
19 mar 202495.4996.2295.3295.8395.83287,000
18 mar 202496.6796.8295.2395.3995.39296,600
15 mar 202495.2797.1695.2796.7996.79618,900
14 mar 202496.9097.0094.9296.1396.13417,000
13 mar 202495.7896.2995.1395.5095.50289,600
12 mar 202496.6896.7995.5295.7995.79249,600
11 mar 202495.6196.6695.5196.6396.63263,700
08 mar 202496.4296.4795.4695.5195.51230,300
07 mar 202495.8596.5495.7196.0596.05272,500
06 mar 202496.0196.0194.4595.3795.37273,900
05 mar 202495.2696.2794.9995.3895.38322,700
04 mar 202495.4395.9295.2495.7895.78363,500
01 mar 202493.8295.4793.0795.4595.45398,400
29 feb 202493.9394.2493.0993.6493.64290,600
29 feb 20240.385 Dividendo
28 feb 202493.0893.9092.7293.8393.44254,900
27 feb 202493.8494.0992.8593.2592.87276,100
26 feb 202493.8494.5493.0693.4393.05428,100
23 feb 202493.3594.2392.9494.1593.76319,700
22 feb 202492.2093.0892.0193.0292.64503,300
21 feb 202492.0792.4091.1492.1891.80339,600
20 feb 202491.7892.2391.3692.0691.68288,400
16 feb 202492.5492.8492.0392.1691.78548,700
15 feb 202491.8993.0891.6992.7392.35506,600
14 feb 202491.5191.5190.1191.1990.82445,200
13 feb 202491.2492.6690.1290.9390.56444,500
12 feb 202490.8293.2990.8292.6792.29348,700
09 feb 202491.3891.7190.6290.8390.46427,500
08 feb 202490.7391.9289.5991.4091.02748,300
07 feb 202490.6491.2989.7890.6890.31358,300
06 feb 202490.9691.3489.9190.3990.02334,500
05 feb 202491.0191.7290.3090.8990.52546,700
02 feb 202493.9893.9890.4691.5691.18758,500
01 feb 202496.7396.7392.6394.4694.071,157,300
31 ene 202489.7496.2189.7493.6293.243,153,500
30 ene 202480.2081.1980.0080.7780.44658,000
29 ene 202480.4781.0679.9980.7780.44462,300
26 ene 202480.4181.3080.0580.4880.15456,500
25 ene 202479.0279.6378.3679.6279.29376,900
24 ene 202479.2879.2878.0378.3578.03296,600
23 ene 202479.8180.3078.7479.0578.73325,300
22 ene 202479.0279.5678.4378.8878.56551,800
19 ene 202478.8579.1777.6179.0278.70392,300
18 ene 202478.7578.7777.7878.6778.35463,200
17 ene 202478.2679.4078.0078.4478.12609,200
16 ene 202480.6981.1079.3279.3679.032,486,400
12 ene 202483.2483.2481.1681.2980.96298,900
11 ene 202481.5182.2280.5682.0981.75315,600
10 ene 202480.5681.6680.2881.6381.30310,100
09 ene 202480.4581.0980.1381.0780.74303,800
08 ene 202479.6181.4579.5381.2080.87379,300
05 ene 202478.9980.9678.9979.7679.43553,900
04 ene 202481.1581.1979.3779.4279.09500,600
03 ene 202482.9083.1581.0081.1780.84427,300
02 ene 202483.5385.0983.0383.7083.36778,600
29 dic 202384.4084.9383.9384.3183.96410,800
28 dic 202384.7985.1684.7384.9084.55360,900
27 dic 202385.2085.3484.7284.9484.59529,200
26 dic 202385.4285.6884.9585.2784.92377,000
22 dic 202385.7886.5185.1785.3985.04414,700
21 dic 202385.3485.6684.5985.2584.90371,000
20 dic 202386.2186.6084.6384.7084.35476,000
19 dic 202385.7886.3885.7886.1385.78298,200
18 dic 202385.8985.8984.9685.1684.81513,400
15 dic 202387.4287.5484.9385.2584.901,206,800
14 dic 202387.4589.5486.9287.2486.88762,300
13 dic 202381.7986.5681.7986.3886.03649,600
12 dic 202382.8182.8181.8482.1281.78300,200
11 dic 202383.1983.5082.4182.7982.45313,000
08 dic 202383.8584.7483.2483.4783.13437,000
07 dic 202382.3883.7882.0283.5183.17500,800
06 dic 202382.2183.1982.0682.1481.80421,500
05 dic 202381.7982.6281.3981.7181.37636,900
04 dic 202382.0482.8481.9682.3181.97382,000
*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...