(Login BolsaPT & Canal Forex) |
|
 ALSTOM - [Ticker: ALO.PA] |     | | Última Trade | 47,915 | Range 52 Semanas | [37,250 - 55,140] | | Hora da Última Trade | 2010-03-19 - 16:37 | Price-Target 1 Ano | N/A | | Variação | -0,835 (-1.71%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,915 x 24 - 560,000 x 48 | EPS | 0,00 | | Abertura | 48,750 | PER | N/A | | Máximo | 49,050 | Pagamento Dividendo | N/A | | Mínimo | 47,695 | Data Ex-Dividendo | 2010-03-21 | | Fecho Anterior | 506,000 | Yield | 2,30 | | Volume | 2.663.976 | Volume Médio (3m) | 1.438.820 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALO.PA de 2000-01-01 a 2010-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-03 | 00:00:00 | 33,02 | 33,70 | 32,95 | 33,35 | 665.700 | | 2005-08-04 | 00:00:00 | 33,22 | 33,95 | 33,22 | 33,65 | 506.700 | | 2005-08-05 | 00:00:00 | 33,59 | 33,65 | 33,43 | 33,45 | 367.400 | | 2005-08-08 | 00:00:00 | 33,35 | 33,61 | 33,21 | 33,35 | 177.600 | | 2005-08-09 | 00:00:00 | 33,25 | 33,40 | 33,15 | 33,25 | 222.000 | | 2005-08-10 | 00:00:00 | 33,44 | 33,55 | 32,81 | 33,30 | 341.700 | | 2005-08-11 | 00:00:00 | 33,27 | 33,28 | 32,40 | 32,53 | 518.900 | | 2005-08-12 | 00:00:00 | 32,48 | 32,50 | 31,71 | 31,96 | 1.285.300 | | 2005-08-15 | 00:00:00 | 31,97 | 32,65 | 31,77 | 32,50 | 439.300 | | 2005-08-16 | 00:00:00 | 32,65 | 32,69 | 32,00 | 32,35 | 284.800 | | 2005-08-17 | 00:00:00 | 32,05 | 32,41 | 32,00 | 32,28 | 389.700 | | 2005-08-18 | 00:00:00 | 32,12 | 32,28 | 31,05 | 31,82 | 481.000 | | 2005-08-19 | 00:00:00 | 31,60 | 31,75 | 30,15 | 30,60 | 886.900 | | 2005-08-22 | 00:00:00 | 30,60 | 31,50 | 30,45 | 31,48 | 515.200 | | 2005-08-23 | 00:00:00 | 31,50 | 31,50 | 30,49 | 30,80 | 584.600 | | 2005-08-24 | 00:00:00 | 30,90 | 30,94 | 30,21 | 30,50 | 558.400 | | 2005-08-25 | 00:00:00 | 30,10 | 30,40 | 29,60 | 30,15 | 856.200 | | 2005-08-26 | 00:00:00 | 30,10 | 30,81 | 30,09 | 30,72 | 528.500 | | 2005-08-29 | 00:00:00 | 30,52 | 30,52 | 29,81 | 30,25 | 428.100 | | 2005-08-30 | 00:00:00 | 30,20 | 31,53 | 30,20 | 31,41 | 929.600 | | 2005-08-31 | 00:00:00 | 31,98 | 33,60 | 31,65 | 33,60 | 1.905.700 | | 2005-09-01 | 00:00:00 | 33,70 | 34,64 | 33,50 | 34,23 | 1.506.200 | | 2005-09-02 | 00:00:00 | 34,30 | 34,41 | 33,80 | 34,08 | 613.300 | | 2005-09-05 | 00:00:00 | 34,10 | 34,14 | 33,10 | 33,94 | 644.200 | | 2005-09-06 | 00:00:00 | 34,00 | 35,97 | 33,95 | 35,97 | 2.420.100 | | 2005-09-07 | 00:00:00 | 36,00 | 36,00 | 35,45 | 36,00 | 1.161.000 | | 2005-09-08 | 00:00:00 | 36,12 | 36,60 | 36,01 | 36,55 | 1.160.500 | | 2005-09-09 | 00:00:00 | 36,50 | 37,20 | 36,28 | 36,80 | 943.100 | | 2005-09-12 | 00:00:00 | 37,15 | 37,19 | 36,25 | 36,72 | 743.900 | | 2005-09-13 | 00:00:00 | 36,60 | 36,68 | 36,18 | 36,47 | 960.200 | | 2005-09-14 | 00:00:00 | 36,36 | 36,90 | 36,12 | 36,90 | 586.900 | | 2005-09-15 | 00:00:00 | 36,80 | 37,48 | 36,64 | 37,26 | 901.200 | | 2005-09-16 | 00:00:00 | 37,26 | 38,43 | 37,06 | 38,43 | 1.859.800 | | 2005-09-19 | 00:00:00 | 38,20 | 38,69 | 38,05 | 38,27 | 572.600 | | 2005-09-20 | 00:00:00 | 38,37 | 38,39 | 37,75 | 37,81 | 452.300 | | 2005-09-21 | 00:00:00 | 37,30 | 37,60 | 36,44 | 37,17 | 996.000 | | 2005-09-22 | 00:00:00 | 36,65 | 37,00 | 36,44 | 36,78 | 638.500 | | 2005-09-23 | 00:00:00 | 36,70 | 37,00 | 36,44 | 36,70 | 740.100 | | 2005-09-26 | 00:00:00 | 36,72 | 37,22 | 36,66 | 36,66 | 772.200 | | 2005-09-27 | 00:00:00 | 36,80 | 37,04 | 36,66 | 36,95 | 578.300 | | 2005-09-28 | 00:00:00 | 37,51 | 39,48 | 37,51 | 39,14 | 2.147.900 | | 2005-09-29 | 00:00:00 | 39,19 | 39,45 | 38,83 | 39,41 | 706.000 | | 2005-09-30 | 00:00:00 | 39,50 | 39,50 | 39,24 | 39,50 | 641.700 | | 2005-10-03 | 00:00:00 | 38,97 | 39,50 | 38,55 | 38,94 | 862.000 | | 2005-10-04 | 00:00:00 | 39,00 | 39,00 | 38,01 | 38,50 | 1.194.000 | | 2005-10-05 | 00:00:00 | 38,00 | 38,28 | 37,75 | 37,95 | 396.600 | | 2005-10-06 | 00:00:00 | 37,50 | 39,15 | 37,25 | 39,07 | 1.230.000 | | 2005-10-07 | 00:00:00 | 39,49 | 40,30 | 39,49 | 39,87 | 1.456.300 | | 2005-10-10 | 00:00:00 | 39,90 | 40,16 | 39,81 | 39,81 | 480.500 | | 2005-10-11 | 00:00:00 | 39,80 | 41,97 | 39,80 | 41,85 | 1.699.900 | | 2005-10-12 | 00:00:00 | 41,65 | 42,18 | 41,32 | 42,00 | 1.252.400 | | 2005-10-13 | 00:00:00 | 42,00 | 42,50 | 40,35 | 40,60 | 1.494.200 | | 2005-10-14 | 00:00:00 | 41,60 | 41,60 | 39,82 | 39,86 | 817.700 | | 2005-10-17 | 00:00:00 | 40,30 | 40,38 | 39,95 | 40,30 | 789.500 | | 2005-10-18 | 00:00:00 | 40,49 | 40,50 | 38,56 | 39,50 | 805.200 | | 2005-10-19 | 00:00:00 | 38,65 | 39,39 | 37,50 | 39,00 | 1.274.500 | | 2005-10-20 | 00:00:00 | 39,50 | 40,16 | 39,00 | 40,00 | 699.100 | | 2005-10-21 | 00:00:00 | 39,60 | 39,99 | 39,25 | 39,99 | 402.100 | | 2005-10-24 | 00:00:00 | 39,99 | 40,00 | 39,41 | 39,55 | 376.700 | | 2005-10-25 | 00:00:00 | 39,59 | 40,00 | 39,59 | 39,83 | 634.200 | | 2005-10-26 | 00:00:00 | 40,00 | 40,25 | 39,85 | 39,95 | 758.000 | | 2005-10-27 | 00:00:00 | 39,90 | 39,90 | 38,51 | 38,70 | 537.000 | | 2005-10-28 | 00:00:00 | 38,90 | 39,14 | 37,40 | 38,99 | 1.031.500 | | 2005-10-31 | 00:00:00 | 39,00 | 39,99 | 38,00 | 39,99 | 918.000 | | 2005-11-01 | 00:00:00 | 39,22 | 39,80 | 39,22 | 39,44 | 293.100 | | 2005-11-02 | 00:00:00 | 39,36 | 39,90 | 39,20 | 39,20 | 712.900 | | 2005-11-03 | 00:00:00 | 39,45 | 40,02 | 39,03 | 39,97 | 846.100 | | 2005-11-04 | 00:00:00 | 39,76 | 41,39 | 39,75 | 40,92 | 1.624.400 | | 2005-11-07 | 00:00:00 | 40,37 | 40,68 | 40,00 | 40,25 | 670.600 | | 2005-11-08 | 00:00:00 | 40,20 | 40,88 | 40,00 | 40,40 | 861.400 | | 2005-11-09 | 00:00:00 | 40,05 | 40,40 | 39,44 | 39,82 | 475.600 | | 2005-11-10 | 00:00:00 | 40,00 | 40,57 | 39,80 | 40,24 | 520.900 | | 2005-11-11 | 00:00:00 | 40,50 | 41,16 | 40,40 | 41,16 | 453.500 | | 2005-11-14 | 00:00:00 | 41,66 | 42,45 | 41,50 | 41,74 | 1.129.600 | | 2005-11-15 | 00:00:00 | 41,70 | 42,29 | 41,20 | 42,29 | 653.200 | | 2005-11-16 | 00:00:00 | 42,30 | 42,30 | 40,82 | 41,81 | 977.800 | | 2005-11-17 | 00:00:00 | 43,60 | 45,04 | 43,27 | 44,92 | 3.284.900 | | 2005-11-18 | 00:00:00 | 44,90 | 46,23 | 44,80 | 46,23 | 2.308.600 | | 2005-11-21 | 00:00:00 | 46,02 | 47,25 | 45,07 | 47,25 | 1.525.400 | | 2005-11-22 | 00:00:00 | 47,00 | 47,63 | 46,67 | 47,11 | 801.100 | | 2005-11-23 | 00:00:00 | 47,20 | 47,72 | 47,01 | 47,01 | 459.600 | | 2005-11-24 | 00:00:00 | 47,00 | 47,04 | 46,22 | 46,49 | 452.400 | | 2005-11-25 | 00:00:00 | 46,50 | 46,55 | 46,10 | 46,27 | 750.200 | | 2005-11-28 | 00:00:00 | 46,67 | 48,70 | 46,67 | 48,41 | 1.627.100 | | 2005-11-29 | 00:00:00 | 48,46 | 48,65 | 47,55 | 48,30 | 1.052.300 | | 2005-11-30 | 00:00:00 | 48,40 | 48,41 | 47,81 | 48,05 | 1.081.100 | | 2005-12-01 | 00:00:00 | 47,85 | 49,12 | 47,78 | 48,95 | 974.800 | | 2005-12-02 | 00:00:00 | 49,10 | 49,40 | 48,80 | 49,24 | 695.800 | | 2005-12-05 | 00:00:00 | 49,39 | 49,40 | 48,06 | 48,06 | 630.300 | | 2005-12-06 | 00:00:00 | 49,40 | 49,82 | 48,63 | 49,80 | 1.113.000 | | 2005-12-07 | 00:00:00 | 49,70 | 50,30 | 49,55 | 49,84 | 662.800 | | 2005-12-08 | 00:00:00 | 49,60 | 49,70 | 49,06 | 49,36 | 525.500 | | 2005-12-09 | 00:00:00 | 49,20 | 49,70 | 49,00 | 49,35 | 285.100 | | 2005-12-12 | 00:00:00 | 49,50 | 49,80 | 49,18 | 49,74 | 287.700 | | 2005-12-13 | 00:00:00 | 49,94 | 50,00 | 49,03 | 49,24 | 598.300 | | 2005-12-14 | 00:00:00 | 49,43 | 49,99 | 49,37 | 49,71 | 682.000 | | 2005-12-15 | 00:00:00 | 49,64 | 49,64 | 48,51 | 48,79 | 729.600 | | 2005-12-16 | 00:00:00 | 48,70 | 48,80 | 46,91 | 47,51 | 1.308.700 | | 2005-12-19 | 00:00:00 | 47,45 | 48,60 | 47,45 | 48,47 | 497.000 | | 2005-12-20 | 00:00:00 | 48,40 | 48,60 | 47,79 | 48,00 | 506.900 | | 2005-12-21 | 00:00:00 | 47,71 | 48,54 | 47,53 | 47,79 | 394.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
