(Login BolsaPT & Canal Forex) |
|
 ALSTOM - [Ticker: ALO.PA] |     | | Última Trade | 34,895 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,155 (+0,446%) | Capitalização Bolsista | 0 | | Bid / Ask | 21,400 x 24.300 - 21,900 x 344.000 | EPS | 0,00 | | Abertura | 34,815 | PER | 0,00% | | Máximo | 35,195 | Pagamento Dividendo | | | Mínimo | 34,815 | Data Ex-Dividendo | | | Fecho Anterior | 34,740 | Yield | | | Volume | 617.925 | Volume Médio (3m) | 0 | | 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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-20 | 00:00:00 | 100,80 | 102,07 | 100,22 | 102,01 | 803.300 | | 2007-04-23 | 00:00:00 | 102,19 | 103,39 | 101,12 | 103,14 | 801.700 | | 2007-04-24 | 00:00:00 | 103,20 | 103,50 | 101,12 | 101,38 | 667.300 | | 2007-04-26 | 00:00:00 | 109,25 | 110,50 | 108,06 | 110,07 | 1.770.800 | | 2007-04-27 | 00:00:00 | 109,00 | 110,80 | 108,62 | 110,69 | 1.220.000 | | 2007-04-30 | 00:00:00 | 110,50 | 111,80 | 109,22 | 110,00 | 956.300 | | 2007-05-02 | 00:00:00 | 110,25 | 112,65 | 109,98 | 112,10 | 946.000 | | 2007-05-03 | 00:00:00 | 112,10 | 113,30 | 109,81 | 110,26 | 934.900 | | 2007-05-04 | 00:00:00 | 109,60 | 114,00 | 109,60 | 113,91 | 1.381.500 | | 2007-05-07 | 00:00:00 | 114,57 | 119,50 | 114,25 | 118,00 | 1.763.100 | | 2007-05-08 | 00:00:00 | 117,91 | 117,98 | 113,87 | 114,77 | 1.519.900 | | 2007-05-09 | 00:00:00 | 114,77 | 115,99 | 113,20 | 115,25 | 653.300 | | 2007-05-10 | 00:00:00 | 115,12 | 115,20 | 114,10 | 114,49 | 729.700 | | 2007-05-11 | 00:00:00 | 111,80 | 113,70 | 109,76 | 113,15 | 1.429.600 | | 2007-05-14 | 00:00:00 | 115,53 | 116,22 | 110,20 | 111,20 | 1.759.900 | | 2007-05-15 | 00:00:00 | 111,70 | 113,35 | 110,10 | 112,28 | 936.900 | | 2007-05-16 | 00:00:00 | 112,00 | 117,45 | 111,95 | 117,00 | 1.707.500 | | 2007-05-17 | 00:00:00 | 116,50 | 118,97 | 116,12 | 118,74 | 726.000 | | 2007-05-18 | 00:00:00 | 118,74 | 119,48 | 117,60 | 118,17 | 990.800 | | 2007-05-21 | 00:00:00 | 117,99 | 118,00 | 115,71 | 117,00 | 904.700 | | 2007-05-22 | 00:00:00 | 117,30 | 119,89 | 117,26 | 118,85 | 1.232.100 | | 2007-05-23 | 00:00:00 | 118,60 | 119,36 | 117,88 | 118,43 | 629.100 | | 2007-05-24 | 00:00:00 | 117,89 | 118,48 | 116,86 | 117,14 | 679.500 | | 2007-05-25 | 00:00:00 | 116,74 | 118,07 | 116,10 | 117,42 | 658.900 | | 2007-05-28 | 00:00:00 | 118,00 | 118,00 | 116,66 | 116,95 | 57.300 | | 2007-05-29 | 00:00:00 | 116,95 | 117,41 | 115,60 | 115,78 | 460.200 | | 2007-05-30 | 00:00:00 | 114,50 | 115,65 | 113,54 | 115,35 | 967.200 | | 2007-05-31 | 00:00:00 | 116,84 | 118,07 | 115,56 | 117,70 | 1.002.500 | | 2007-06-04 | 00:00:00 | 120,00 | 121,32 | 118,50 | 118,90 | 868.300 | | 2007-06-05 | 00:00:00 | 118,86 | 121,44 | 118,65 | 119,59 | 830.600 | | 2007-06-06 | 00:00:00 | 119,28 | 119,90 | 116,10 | 116,83 | 1.548.600 | | 2007-06-07 | 00:00:00 | 117,00 | 117,41 | 113,00 | 113,64 | 1.301.700 | | 2007-06-08 | 00:00:00 | 113,00 | 114,88 | 111,37 | 112,97 | 1.505.400 | | 2007-06-11 | 00:00:00 | 115,01 | 115,47 | 114,17 | 114,80 | 1.064.000 | | 2007-06-12 | 00:00:00 | 115,75 | 115,75 | 113,00 | 114,85 | 730.600 | | 2007-06-13 | 00:00:00 | 114,74 | 114,75 | 112,45 | 113,64 | 711.100 | | 2007-06-14 | 00:00:00 | 115,89 | 117,60 | 115,21 | 117,60 | 667.900 | | 2007-06-15 | 00:00:00 | 117,80 | 120,10 | 117,00 | 119,42 | 919.200 | | 2007-06-18 | 00:00:00 | 120,11 | 122,59 | 119,60 | 120,34 | 981.300 | | 2007-06-19 | 00:00:00 | 120,50 | 122,11 | 120,01 | 120,72 | 771.400 | | 2007-06-20 | 00:00:00 | 121,65 | 123,40 | 120,55 | 122,17 | 882.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
