Mercado fechado

Ashland Inc. (ASH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
95,99+0,50 (+0,52%)
No fechamento: 04:00PM EDT
95,99 0,00 (0,00%)
Pós-fechamento: 05:48PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202495,1796,1994,7695,9995,99412.100
18 de abr. de 202494,4995,5593,8195,4995,49499.500
17 de abr. de 202494,5194,6793,5893,8993,89314.500
16 de abr. de 202493,2094,2292,6293,9493,94261.600
15 de abr. de 202495,9995,9993,0193,5793,57361.900
12 de abr. de 202495,5695,7694,5795,2395,23428.200
11 de abr. de 202496,2997,0895,4896,1696,16377.600
10 de abr. de 202494,9495,1993,5994,4194,41194.600
09 de abr. de 202496,1196,9596,0196,9396,93219.700
08 de abr. de 202495,8795,8795,2195,6395,63240.300
05 de abr. de 202495,0995,1694,1894,8194,81318.300
04 de abr. de 202497,3797,7395,0095,3495,34298.700
03 de abr. de 202496,1896,8596,0996,8296,82286.600
02 de abr. de 202496,9597,1396,0396,5996,59246.200
01 de abr. de 202497,3797,7096,3597,2197,21250.600
28 de mar. de 202497,8198,1797,3697,3797,37246.200
27 de mar. de 202495,7897,6495,7897,6197,61444.900
26 de mar. de 202496,1196,4995,1795,2695,26224.100
25 de mar. de 202495,4396,7595,4395,7195,71219.100
22 de mar. de 202496,4396,4394,9895,2695,26223.600
21 de mar. de 202497,4597,4595,8696,1196,11388.000
20 de mar. de 202496,1297,6195,3497,2697,26306.700
19 de mar. de 202495,4996,2295,3295,8395,83287.000
18 de mar. de 202496,6796,8295,2395,3995,39296.600
15 de mar. de 202495,2797,1695,2796,7996,79618.900
14 de mar. de 202496,9097,0094,9296,1396,13417.000
13 de mar. de 202495,7896,2995,1395,5095,50289.600
12 de mar. de 202496,6896,7995,5295,7995,79249.600
11 de mar. de 202495,6196,6695,5196,6396,63263.700
08 de mar. de 202496,4296,4795,4695,5195,51230.300
07 de mar. de 202495,8596,5495,7196,0596,05272.500
06 de mar. de 202496,0196,0194,4595,3795,37273.900
05 de mar. de 202495,2696,2794,9995,3895,38322.700
04 de mar. de 202495,4395,9295,2495,7895,78363.500
01 de mar. de 202493,8295,4793,0795,4595,45398.400
29 de fev. de 202493,9394,2493,0993,6493,64290.600
29 de fev. de 20240.385 Dividendo
28 de fev. de 202493,0893,9092,7293,8393,44254.900
27 de fev. de 202493,8494,0992,8593,2592,87276.100
26 de fev. de 202493,8494,5493,0693,4393,05428.100
23 de fev. de 202493,3594,2392,9494,1593,76319.700
22 de fev. de 202492,2093,0892,0193,0292,64503.300
21 de fev. de 202492,0792,4091,1492,1891,80339.600
20 de fev. de 202491,7892,2391,3692,0691,68288.400
16 de fev. de 202492,5492,8492,0392,1691,78548.700
15 de fev. de 202491,8993,0891,6992,7392,35506.600
14 de fev. de 202491,5191,5190,1191,1990,82445.200
13 de fev. de 202491,2492,6690,1290,9390,56444.500
12 de fev. de 202490,8293,2990,8292,6792,29348.700
09 de fev. de 202491,3891,7190,6290,8390,46427.500
08 de fev. de 202490,7391,9289,5991,4091,02748.300
07 de fev. de 202490,6491,2989,7890,6890,31358.300
06 de fev. de 202490,9691,3489,9190,3990,02334.500
05 de fev. de 202491,0191,7290,3090,8990,52546.700
02 de fev. de 202493,9893,9890,4691,5691,18758.500
01 de fev. de 202496,7396,7392,6394,4694,071.157.300
31 de jan. de 202489,7496,2189,7493,6293,243.153.500
30 de jan. de 202480,2081,1980,0080,7780,44658.000
29 de jan. de 202480,4781,0679,9980,7780,44462.300
26 de jan. de 202480,4181,3080,0580,4880,15456.500
25 de jan. de 202479,0279,6378,3679,6279,29376.900
24 de jan. de 202479,2879,2878,0378,3578,03296.600
23 de jan. de 202479,8180,3078,7479,0578,73325.300
22 de jan. de 202479,0279,5678,4378,8878,56551.800
19 de jan. de 202478,8579,1777,6179,0278,70392.300
18 de jan. de 202478,7578,7777,7878,6778,35463.200
17 de jan. de 202478,2679,4078,0078,4478,12609.200
16 de jan. de 202480,6981,1079,3279,3679,032.486.400
12 de jan. de 202483,2483,2481,1681,2980,96298.900
11 de jan. de 202481,5182,2280,5682,0981,75315.600
10 de jan. de 202480,5681,6680,2881,6381,30310.100
09 de jan. de 202480,4581,0980,1381,0780,74303.800
08 de jan. de 202479,6181,4579,5381,2080,87379.300
05 de jan. de 202478,9980,9678,9979,7679,43553.900
04 de jan. de 202481,1581,1979,3779,4279,09500.600
03 de jan. de 202482,9083,1581,0081,1780,84427.300
02 de jan. de 202483,5385,0983,0383,7083,36778.600
29 de dez. de 202384,4084,9383,9384,3183,96410.800
28 de dez. de 202384,7985,1684,7384,9084,55360.900
27 de dez. de 202385,2085,3484,7284,9484,59529.200
26 de dez. de 202385,4285,6884,9585,2784,92377.000
22 de dez. de 202385,7886,5185,1785,3985,04414.700
21 de dez. de 202385,3485,6684,5985,2584,90371.000
20 de dez. de 202386,2186,6084,6384,7084,35476.000
19 de dez. de 202385,7886,3885,7886,1385,78298.200
18 de dez. de 202385,8985,8984,9685,1684,81513.400
15 de dez. de 202387,4287,5484,9385,2584,901.206.800
14 de dez. de 202387,4589,5486,9287,2486,88762.300
13 de dez. de 202381,7986,5681,7986,3886,03649.600
12 de dez. de 202382,8182,8181,8482,1281,78300.200
11 de dez. de 202383,1983,5082,4182,7982,45313.000
08 de dez. de 202383,8584,7483,2483,4783,13437.000
07 de dez. de 202382,3883,7882,0283,5183,17500.800
06 de dez. de 202382,2183,1982,0682,1481,80421.500
05 de dez. de 202381,7982,6281,3981,7181,37636.900
04 de dez. de 202382,0482,8481,9682,3181,97382.000
01 de dez. de 202380,0882,3380,0282,2681,92560.600
30 de nov. de 202378,1579,9877,7679,9279,59647.700
30 de nov. de 20230.385 Dividendo
29 de nov. de 202378,6379,2578,2278,3077,60374.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...