ASH - Ashland Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202388,1688,5487,9788,0788,07110.610
06 giu 202387,7388,7587,3988,1588,15551.600
05 giu 202389,1189,8287,7188,0688,06415.100
02 giu 202387,0489,7887,0489,3889,38452.600
01 giu 202384,8485,7284,7385,4985,49477.200
31 mag 202385,8385,9984,8584,8884,88374.700
30 mag 202386,9787,5585,6786,5586,55518.700
26 mag 202387,3587,7786,8887,2187,21365.400
25 mag 202386,8587,3486,5486,9386,93324.000
24 mag 202388,5788,7586,9787,2887,28583.900
23 mag 202390,1690,4288,8589,2189,21479.700
22 mag 202390,7391,2090,0490,2490,24406.800
19 mag 202391,5391,5389,9290,3990,39494.300
18 mag 202390,7290,9189,4190,8690,86634.200
17 mag 202391,0492,3190,2591,3391,33536.700
16 mag 202391,3491,8089,9390,8590,85570.900
15 mag 202390,8092,6790,4892,0692,06672.300
12 mag 202388,3891,0788,3890,3690,36709.000
11 mag 202387,8087,8086,6487,1987,19450.100
10 mag 202388,8288,9887,5288,2888,28504.500
09 mag 202388,7688,7687,4087,8687,86470.900
08 mag 202391,8292,0589,2489,4589,45468.600
05 mag 202389,5291,1989,5091,0291,02729.800
04 mag 202389,9390,0587,8488,9088,90756.200
03 mag 202391,2394,4390,0090,2790,271.575.200
02 mag 2023100,06100,3597,36100,01100,01512.800
01 mag 2023101,50101,94100,20100,56100,56363.400
28 apr 2023100,41101,87100,41101,61101,61307.800
27 apr 202399,52100,6598,73100,29100,29452.600
26 apr 2023100,38100,9398,7899,1799,17427.200
25 apr 2023102,40103,04100,15100,88100,88266.100
24 apr 2023102,38103,43102,32103,40103,40309.900
21 apr 2023104,12104,12101,89102,49102,49290.800
20 apr 2023104,42104,64103,42104,17104,17230.800
19 apr 2023103,52104,92102,61104,44104,44343.100
18 apr 2023104,82105,15103,17103,76103,76201.600
17 apr 2023102,97103,98102,86103,94103,94294.600
14 apr 2023103,96104,59102,93103,39103,39244.300
13 apr 2023102,28103,94102,20103,88103,88288.800
12 apr 2023103,43103,70102,17102,33102,33296.200
11 apr 2023103,05103,49102,58102,78102,78272.600
10 apr 2023101,86103,02101,26102,59102,59288.500
06 apr 2023101,01102,61101,01102,12102,12364.000
05 apr 2023100,73101,87100,13101,41101,41399.500
04 apr 2023102,76103,13100,90101,41101,41366.300
03 apr 2023102,63103,50102,40102,88102,88656.000
31 mar 2023102,52103,16101,97102,71102,71350.500
30 mar 2023101,97102,36101,12102,26102,26430.800
29 mar 2023101,16101,32100,34100,97100,97291.500
28 mar 202398,86100,3398,41100,24100,24427.000
27 mar 202399,41100,5498,4198,6698,66662.800
24 mar 202395,1099,0994,9598,3898,38592.700
23 mar 202396,5298,0595,2295,6395,63367.900
22 mar 202396,9499,3696,4096,4196,41613.500
21 mar 202397,9898,4597,0697,2397,23380.100
20 mar 202395,9196,7395,7296,6896,68355.300
17 mar 202395,7195,8294,8495,0095,00665.700
16 mar 202394,7696,7694,1596,3996,39461.000
15 mar 202395,6396,1394,2195,3695,36549.100
14 mar 202397,0099,4896,7197,6997,69508.600
13 mar 202396,0996,9995,1095,3595,35387.600
10 mar 2023100,19100,1996,8597,3797,37301.500
09 mar 2023101,22101,7599,5199,8399,83355.600
08 mar 2023100,41102,30100,41100,86100,86374.000
07 mar 2023101,91102,28100,43100,78100,78316.200
06 mar 2023103,58103,73101,96102,21102,21378.100
03 mar 2023103,42103,83102,33103,68103,68222.200
02 mar 2023102,01102,92100,97102,68102,68325.500
01 mar 2023101,37102,66101,06102,52102,52285.000
28 feb 2023101,51102,77101,38101,78101,78320.900
27 feb 2023102,86103,26101,98102,05102,05298.400
24 feb 2023101,25102,25100,45102,25102,25392.300
23 feb 2023102,64103,43101,12102,49102,49346.700
22 feb 2023101,67103,11101,67102,22102,22347.500
21 feb 2023102,74103,13101,52101,58101,58389.300
17 feb 2023103,51104,13102,84103,37103,37500.300
16 feb 2023103,04104,93102,80103,77103,77451.600
15 feb 2023104,33104,93103,83104,63104,63429.900
14 feb 2023104,94105,82103,91104,95104,95578.800
13 feb 2023104,26105,05103,90104,84104,84387.500
10 feb 2023104,12104,75103,26104,01104,01587.000
09 feb 2023107,95108,00104,64104,68104,68386.900
08 feb 2023107,46108,48106,81106,96106,96338.600
07 feb 2023105,63108,40105,63108,02108,02414.500
06 feb 2023104,40106,18103,28105,97105,97631.600
03 feb 2023107,05107,28105,15105,31105,31620.700
02 feb 2023106,90108,67105,82107,62107,62809.000
01 feb 2023107,21109,03105,01108,40108,40861.400
31 gen 2023107,21109,27106,11109,27109,27489.600
30 gen 2023106,93108,41106,49106,77106,77319.200
27 gen 2023106,27108,14106,12107,65107,65340.600
26 gen 2023105,13107,11105,00106,70106,70413.100
25 gen 2023107,57108,32100,28105,43105,431.018.700
24 gen 2023108,99110,64108,23109,85109,85320.800
23 gen 2023109,71110,08107,38109,41109,41390.300
20 gen 2023108,79110,10108,43109,96109,96286.100
19 gen 2023109,65110,11108,33108,39108,39356.500
18 gen 2023112,37112,60110,00110,28110,28302.000
17 gen 2023112,22112,71111,14111,85111,85347.900
13 gen 2023110,96112,59110,96112,25112,25242.800
*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...