Italia markets close in 8 hours 3 minutes

Ashland Inc. (ASH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,29+0,23 (+0,23%)
Alla chiusura: 04:00PM EDT
100,29 0,00 (0,00%)
Dopo ore: 06:04PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024100,12100,5299,73100,29100,29362.700
17 mag 202498,78100,0998,36100,06100,06286.500
16 mag 202498,5299,1798,3598,6298,62259.200
15 mag 202498,6099,2297,8898,5298,52262.200
14 mag 202498,4599,5198,0498,0598,05304.200
13 mag 202498,3298,6797,6797,9997,99165.300
10 mag 202498,0198,3597,2798,0498,04195.900
09 mag 202497,7498,4996,7697,8697,86319.300
08 mag 202497,8998,2497,1797,5697,56214.900
07 mag 202497,5898,7797,5898,0298,02364.200
06 mag 202496,6097,4796,1297,3497,34254.400
03 mag 202496,5196,8795,2495,8595,85229.800
02 mag 202496,6498,5993,5895,7995,79367.700
01 mag 202497,2299,5590,6994,5094,50925.700
30 apr 202496,0296,9295,3395,3395,33370.600
29 apr 202496,4897,8996,4897,0297,02381.100
26 apr 202495,6396,8795,6396,0696,06252.700
25 apr 202495,7896,2494,4195,2095,20245.300
24 apr 202495,8796,3594,9896,0396,03377.300
23 apr 202495,2897,1395,0196,2496,24314.900
22 apr 202495,9596,7395,2895,6795,67443.400
19 apr 202495,1796,1994,7695,9995,99412.100
18 apr 202494,4995,5593,8195,4995,49499.500
17 apr 202494,5194,6793,5893,8993,89314.500
16 apr 202493,2094,2292,6293,9493,94261.600
15 apr 202495,9995,9993,0193,5793,57361.900
12 apr 202495,5695,7694,5795,2395,23428.200
11 apr 202496,2997,0895,4896,1696,16377.600
10 apr 202494,9495,1993,5994,4194,41194.600
09 apr 202496,1196,9596,0196,9396,93219.700
08 apr 202495,8795,8795,2195,6395,63240.300
05 apr 202495,0995,1694,1894,8194,81318.300
04 apr 202497,3797,7395,0095,3495,34298.700
03 apr 202496,1896,8596,0996,8296,82286.600
02 apr 202496,9597,1396,0396,5996,59246.200
01 apr 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 gen 202489,7496,2189,7493,6293,243.153.500
30 gen 202480,2081,1980,0080,7780,44658.000
29 gen 202480,4781,0679,9980,7780,44462.300
26 gen 202480,4181,3080,0580,4880,15456.500
25 gen 202479,0279,6378,3679,6279,29376.900
24 gen 202479,2879,2878,0378,3578,03296.600
23 gen 202479,8180,3078,7479,0578,73325.300
22 gen 202479,0279,5678,4378,8878,56551.800
19 gen 202478,8579,1777,6179,0278,70392.300
18 gen 202478,7578,7777,7878,6778,35463.200
17 gen 202478,2679,4078,0078,4478,12609.200
16 gen 202480,6981,1079,3279,3679,032.486.400
12 gen 202483,2483,2481,1681,2980,96298.900
11 gen 202481,5182,2280,5682,0981,75315.600
10 gen 202480,5681,6680,2881,6381,30310.100
09 gen 202480,4581,0980,1381,0780,74303.800
08 gen 202479,6181,4579,5381,2080,87379.300
05 gen 202478,9980,9678,9979,7679,43553.900
04 gen 202481,1581,1979,3779,4279,09500.600
03 gen 202482,9083,1581,0081,1780,84427.300
02 gen 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
*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...