XNYS
Datos históricos de Ashland Inc.
Ashland Inc. · ASH
$70.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:52 UTC
- Variación en el periodo
- +48.54%
- Máximo
- US$78.25
- 7 de agosto de 2026
- Mínimo
- US$47.12
- 5 de noviembre de 2025
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.56 | 71.07 | 69.95 | 70.57 | −0.17% | 408,769.82 |
| 8 oct 2026 | 69.88 | 71.16 | 69.88 | 70.69 | +0.03% | 441,561.588 |
| 7 oct 2026 | 70.62 | 72.08 | 70.32 | 70.67 | −0.42% | 906,790.709 |
| 6 oct 2026 | 69.35 | 71.72 | 69.35 | 70.97 | +3.18% | 1.08 M |
| 5 oct 2026 | 68.97 | 69.23 | 68.17 | 68.78 | −1.06% | 539,112.829 |
| 2 oct 2026 | 69.17 | 69.88 | 68.75 | 69.52 | +1.33% | 501,060.354 |
| 1 oct 2026 | 67.25 | 68.97 | 67.00 | 68.61 | +1.02% | 564,375.893 |
| 30 sep 2026 | 68.70 | 68.76 | 67.54 | 67.92 | −0.76% | 568,569.545 |
| 29 sep 2026 | 67.94 | 68.54 | 67.15 | 68.44 | +0.54% | 687,119.128 |
| 28 sep 2026 | 68.30 | 69.14 | 67.77 | 68.07 | −1.43% | 554,446.315 |
| 25 sep 2026 | 69.10 | 69.67 | 68.60 | 69.06 | −0.06% | 549,427.126 |
| 24 sep 2026 | 69.09 | 70.17 | 68.12 | 69.10 | +0.13% | 747,115.961 |
| 23 sep 2026 | 69.25 | 70.05 | 68.52 | 69.01 | −0.93% | 704,446.293 |
| 22 sep 2026 | 70.15 | 71.10 | 69.06 | 69.66 | +0.87% | 885,395.011 |
| 21 sep 2026 | 69.98 | 69.99 | 68.62 | 69.06 | 0.00% | 571,156.192 |
| 18 sep 2026 | 69.43 | 70.16 | 68.74 | 69.06 | −1.02% | 1.1 M |
| 17 sep 2026 | 71.73 | 71.73 | 69.67 | 69.77 | −1.01% | 609,251.04 |
| 16 sep 2026 | 70.65 | 71.55 | 69.55 | 70.48 | +0.30% | 624,992.167 |
| 15 sep 2026 | 69.71 | 70.96 | 68.99 | 70.27 | +0.86% | 697,502.929 |
| 14 sep 2026 | 70.51 | 70.59 | 69.30 | 69.67 | −1.75% | 770,949.697 |
| 11 sep 2026 | 71.31 | 71.93 | 67.75 | 70.91 | +0.30% | 723,232.728 |
| 10 sep 2026 | 71.24 | 71.87 | 70.62 | 70.70 | −1.57% | 610,315.41 |
| 9 sep 2026 | 72.82 | 72.90 | 71.30 | 71.83 | −1.09% | 658,571.772 |
| 8 sep 2026 | 72.87 | 73.72 | 72.44 | 72.62 | −0.43% | 673,696.476 |
| 4 sep 2026 | 72.53 | 73.71 | 71.00 | 72.93 | −0.37% | 398,107.588 |
| 3 sep 2026 | 74.22 | 74.50 | 72.76 | 73.20 | −1.37% | 482,967.913 |
| 2 sep 2026 | 75.44 | 75.95 | 74.03 | 74.22 | −1.88% | 751,797.463 |
| 1 sep 2026 | 73.05 | 76.02 | 72.66 | 75.64 | +3.15% | 722,722.784 |
| 31 ago 2026 | 74.46 | 74.52 | 72.75 | 73.33 | −1.40% | 776,190.311 |
| 28 ago 2026 | 74.55 | 75.10 | 73.07 | 74.37 | +0.58% | 469,397.152 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.