Italia markets closed

Ashland Inc. (ASH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,19+1,67 (+1,77%)
Alla chiusura: 04:00PM EDT
96,19 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202495,3197,0195,0996,1996,19193.500
25 lug 202495,7196,1894,4494,5294,52339.300
24 lug 202497,4498,1595,5195,5795,57258.400
23 lug 202496,5897,9496,2197,3897,38455.000
22 lug 202495,5096,3394,0896,2896,28374.600
19 lug 202496,4296,4294,5194,9494,94142.100
18 lug 202496,7797,8796,2696,5296,52202.800
17 lug 202498,0098,1396,3196,7196,71320.800
16 lug 202494,4397,6294,0297,4297,42240.500
15 lug 202494,7295,1093,8994,0094,00296.500
12 lug 202495,3895,7694,6194,7094,70270.400
11 lug 202494,2895,7294,2894,7294,72215.200
10 lug 202492,8193,3192,1393,2593,25145.800
09 lug 202492,3492,7691,8692,1692,16237.100
08 lug 202493,3294,0592,4092,4892,48300.400
05 lug 202493,0193,0192,3192,6292,62374.500
03 lug 202492,6993,4392,1293,1593,15149.600
02 lug 202492,0192,4591,0992,2892,28342.200
01 lug 202494,9994,9991,7692,0792,07446.900
28 giu 202494,8794,8793,3894,4994,49660.200
27 giu 202495,1395,1393,8394,2894,28247.300
26 giu 202494,7595,2694,4194,8894,88235.500
25 giu 202497,3997,3994,4495,2395,23309.700
24 giu 202497,4798,9997,3497,6597,65423.900
21 giu 202496,2097,5896,2096,8696,861.025.400
20 giu 202497,2198,5896,4996,5196,51399.800
18 giu 202496,8698,2796,8297,5997,59457.000
17 giu 202495,7996,6994,9396,6696,66592.100
14 giu 202496,8497,1895,1995,9195,91456.700
13 giu 202499,7599,9697,3697,3897,38414.400
12 giu 2024102,31102,5099,27100,13100,13467.300
11 giu 2024100,18101,4799,58101,19101,19393.700
10 giu 202499,57100,9699,43100,52100,52342.300
07 giu 202499,51100,9899,41100,13100,13382.800
06 giu 202498,92100,3498,89100,24100,24317.600
05 giu 202497,8599,2997,2598,8198,81300.400
04 giu 202498,0899,4097,7497,9597,95359.500
03 giu 2024100,20100,5498,6098,7598,75718.500
31 mag 202499,38100,2799,24100,17100,17419.500
31 mag 20240.405 Dividendo
30 mag 202498,5099,7698,2699,6399,22304.500
29 mag 202499,0499,3097,9598,3297,92328.000
28 mag 2024100,23100,5299,58100,1199,70228.700
24 mag 202498,5299,7398,2399,6599,24200.000
23 mag 202499,9799,9797,8698,0497,64270.500
22 mag 202498,64100,0398,5099,6099,20337.500
21 mag 2024100,23100,9999,0299,3798,97298.100
20 mag 2024100,12100,5299,73100,2999,88362.700
17 mag 202498,78100,0998,36100,0699,65286.500
16 mag 202498,5299,1798,3598,6298,22259.200
15 mag 202498,6099,2297,8898,5298,12262.200
14 mag 202498,4599,5198,0498,0597,65304.200
13 mag 202498,3298,6797,6797,9997,59165.300
10 mag 202498,0198,3597,2798,0497,64195.900
09 mag 202497,7498,4996,7697,8697,46319.300
08 mag 202497,8998,2497,1797,5697,16214.900
07 mag 202497,5898,7797,5898,0297,62364.200
06 mag 202496,6097,4796,1297,3496,94254.400
03 mag 202496,5196,8795,2495,8595,46229.800
02 mag 202496,6498,5993,5895,7995,40367.700
01 mag 202497,2299,5590,6994,5094,12925.700
30 apr 202496,0296,9295,3395,3394,94370.600
29 apr 202496,4897,8996,4897,0296,63381.100
26 apr 202495,6396,8795,6396,0695,67252.700
25 apr 202495,7896,2494,4195,2094,81245.300
24 apr 202495,8796,3594,9896,0395,64377.300
23 apr 202495,2897,1395,0196,2495,85314.900
22 apr 202495,9596,7395,2895,6795,28443.400
19 apr 202495,1796,1994,7695,9995,60412.100
18 apr 202494,4995,5593,8195,4995,10499.500
17 apr 202494,5194,6793,5893,8993,51314.500
16 apr 202493,2094,2292,6293,9493,56261.600
15 apr 202495,9995,9993,0193,5793,19361.900
12 apr 202495,5695,7694,5795,2394,84428.200
11 apr 202496,2997,0895,4896,1695,77377.600
10 apr 202494,9495,1993,5994,4194,03194.600
09 apr 202496,1196,9596,0196,9396,54219.700
08 apr 202495,8795,8795,2195,6395,24240.300
05 apr 202495,0995,1694,1894,8194,42318.300
04 apr 202497,3797,7395,0095,3494,95298.700
03 apr 202496,1896,8596,0996,8296,43286.600
02 apr 202496,9597,1396,0396,5996,20246.200
01 apr 202497,3797,7096,3597,2196,81250.600
28 mar 202497,8198,1797,3697,3796,97246.200
27 mar 202495,7897,6495,7897,6197,21444.900
26 mar 202496,1196,4995,1795,2694,87224.100
25 mar 202495,4396,7595,4395,7195,32219.100
22 mar 202496,4396,4394,9895,2694,87223.600
21 mar 202497,4597,4595,8696,1195,72388.000
20 mar 202496,1297,6195,3497,2696,86306.700
19 mar 202495,4996,2295,3295,8395,44287.000
18 mar 202496,6796,8295,2395,3995,00296.600
15 mar 202495,2797,1695,2796,7996,40618.900
14 mar 202496,9097,0094,9296,1395,74417.000
13 mar 202495,7896,2995,1395,5095,11289.600
12 mar 202496,6896,7995,5295,7995,40249.600
11 mar 202495,6196,6695,5196,6396,24263.700
08 mar 202496,4296,4795,4695,5195,12230.300
07 mar 202495,8596,5495,7196,0595,66272.500
06 mar 202496,0196,0194,4595,3794,98273.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...