Italia markets close in 4 hours 23 minutes

Ashland Inc. (ASH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,40-0,87 (-0,80%)
Alla chiusura: 04:00PM EST
107,40 -1,00 (-0,92%)
Preborsa: 05:11AM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 gen 2023111,78112,53110,61111,73111,73265.200
11 gen 2023109,98111,51108,55111,23111,23324.600
10 gen 2023107,72109,25107,45108,94108,94308.900
09 gen 2023107,41108,75107,13107,71107,71270.800
06 gen 2023104,34107,29103,72106,57106,57440.700
05 gen 2023106,10106,33102,88103,59103,59962.000
04 gen 2023109,55109,86106,76107,61107,61619.900
03 gen 2023108,34108,84107,21108,42108,42314.600
30 dic 2022107,86107,86106,93107,53107,53257.000
29 dic 2022108,17108,99107,49108,40108,40126.900
28 dic 2022108,48108,92107,31107,39107,39419.200
27 dic 2022108,18109,21107,46108,34108,34188.900
23 dic 2022106,35108,19106,35108,19108,19122.600
22 dic 2022107,52107,76105,11106,62106,62173.500
21 dic 2022107,03109,18107,03108,49108,49381.200
20 dic 2022105,62106,65105,62106,21106,21237.800
19 dic 2022106,04106,44105,07105,71105,71341.000
16 dic 2022105,25106,77104,92106,21106,21774.300
15 dic 2022108,08108,61106,08106,31106,31278.900
14 dic 2022109,94110,75108,54109,24109,24673.900
13 dic 2022112,32112,45108,96109,95109,95492.500
12 dic 2022109,86110,20108,84109,81109,81335.000
09 dic 2022109,88110,80108,79109,77109,77222.900
08 dic 2022112,43113,02109,73110,05110,05310.700
07 dic 2022112,09112,82111,37111,61111,61215.600
06 dic 2022113,48113,64110,08112,11112,11256.000
05 dic 2022112,40113,56111,21112,91112,91264.900
02 dic 2022112,29114,36112,29113,58113,58241.100
01 dic 2022112,61113,43111,54113,37113,37237.600
30 nov 2022110,24111,87109,38111,87111,87472.900
30 nov 20220.335 Dividendo
29 nov 2022110,60112,00110,48110,67110,33249.000
28 nov 2022110,83111,63110,58110,90110,56307.900
25 nov 2022111,71112,52111,44111,70111,3670.500
23 nov 2022111,67112,99111,35111,52111,18287.600
22 nov 2022111,44112,49111,20111,85111,51529.400
21 nov 2022111,14112,34110,36110,76110,42381.800
18 nov 2022112,15112,35110,23111,88111,54268.000
17 nov 2022110,69111,84109,80110,74110,40451.500
16 nov 2022111,69112,20110,68111,74111,40399.700
15 nov 2022110,11112,32109,98111,68111,34371.700
14 nov 2022107,48111,10107,48108,93108,60465.400
11 nov 2022108,85110,00107,18107,75107,42502.600
10 nov 2022108,93109,47107,09108,44108,11479.700
09 nov 2022108,00108,05104,51105,12104,80604.300
08 nov 2022105,73110,99104,24107,68107,351.093.000
07 nov 2022100,38102,2998,86102,26101,95601.700
04 nov 2022101,06102,5199,0399,7799,47661.500
03 nov 202299,45100,3998,7499,5599,25413.200
02 nov 2022104,64104,85100,59100,81100,50422.800
01 nov 2022105,91106,27104,69104,79104,47380.100
31 ott 2022105,38105,85104,17104,92104,60344.000
28 ott 2022103,14105,99103,14105,92105,60213.700
27 ott 2022103,69104,48102,57102,92102,61297.500
26 ott 2022104,80104,89102,82103,57103,26305.700
25 ott 2022101,11104,22100,74103,91103,60369.800
24 ott 2022100,91101,6899,79100,85100,54278.800
21 ott 202297,60100,3497,4099,9999,69252.800
20 ott 202298,37100,5297,0497,3197,02240.300
19 ott 2022100,19100,3997,7798,5398,23287.800
18 ott 2022100,01100,8899,54100,78100,47292.500
17 ott 202297,2098,9596,9297,9797,67335.700
14 ott 202297,2197,4994,8595,2494,95270.600
13 ott 202292,4896,4591,6696,2095,91347.700
12 ott 202294,4095,0693,4294,2093,91324.700
11 ott 202294,3695,3893,2894,1193,83354.000
10 ott 202294,7095,5594,3694,7594,46408.800
07 ott 202296,5896,6494,2194,8494,55247.700
06 ott 202297,8698,6397,1497,5097,20278.800
05 ott 202298,6399,1196,8698,1997,89476.500
04 ott 202297,7399,9297,4199,7499,44324.000
03 ott 202296,3396,8695,4395,9295,63362.900
30 set 202294,1995,8393,4094,9794,68365.000
29 set 202294,4894,7592,8693,9893,70238.700
28 set 202294,2295,9993,8495,3795,08360.400
27 set 202295,2895,5692,9193,7693,48326.400
26 set 202296,5297,4193,9494,5894,29404.600
23 set 202296,8797,3095,7197,1296,83551.300
22 set 202297,8997,8996,0497,0396,74277.500
21 set 202299,40100,1497,3397,3597,06257.600
20 set 202298,1698,9197,6498,3998,09370.100
19 set 202297,48100,4897,4899,3199,01256.900
16 set 202297,9699,0697,0298,7398,431.466.900
15 set 2022102,33103,1998,5599,1198,81400.100
14 set 2022100,98102,78100,24102,59102,28602.300
13 set 2022102,21102,91100,58101,10100,79548.400
12 set 2022103,10105,30102,98104,58104,26560.100
*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...