(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-11 | 00:00:00 | 154,99 | 154,99 | 152,25 | 154,15 | 496.500 | 2007-10-12 | 00:00:00 | 153,00 | 154,07 | 150,60 | 154,07 | 497.200 | 2007-10-15 | 00:00:00 | 154,37 | 158,45 | 153,60 | 153,85 | 487.900 | 2007-10-16 | 00:00:00 | 153,39 | 154,20 | 150,44 | 151,87 | 585.900 | 2007-10-17 | 00:00:00 | 152,86 | 156,14 | 152,20 | 155,21 | 645.800 | 2007-10-18 | 00:00:00 | 155,99 | 156,00 | 151,26 | 153,20 | 392.500 | 2007-10-19 | 00:00:00 | 153,25 | 155,40 | 152,00 | 152,67 | 413.900 | 2007-10-22 | 00:00:00 | 153,07 | 150,79 | 146,76 | 148,70 | 688.100 | 2007-10-23 | 00:00:00 | 151,00 | 155,40 | 151,00 | 154,55 | 568.700 | 2007-10-24 | 00:00:00 | 155,30 | 155,95 | 151,28 | 152,02 | 574.900 | 2007-10-25 | 00:00:00 | 155,00 | 162,40 | 154,62 | 161,36 | 1.359.800 | 2007-10-26 | 00:00:00 | 161,20 | 165,05 | 159,00 | 162,01 | 807.800 | 2007-10-29 | 00:00:00 | 164,38 | 165,50 | 163,36 | 165,14 | 551.600 | 2007-10-30 | 00:00:00 | 164,11 | 165,25 | 162,38 | 164,99 | 473.800 | 2007-10-31 | 00:00:00 | 165,70 | 165,90 | 161,66 | 162,90 | 637.600 | 2007-11-01 | 00:00:00 | 164,00 | 164,19 | 159,20 | 160,88 | 449.700 | 2007-11-02 | 00:00:00 | 159,00 | 162,47 | 156,50 | 161,98 | 551.000 | 2007-11-05 | 00:00:00 | 160,90 | 163,21 | 159,66 | 163,12 | 483.400 | 2007-11-06 | 00:00:00 | 162,97 | 165,61 | 162,70 | 164,51 | 449.200 | 2007-11-07 | 00:00:00 | 164,87 | 165,40 | 159,06 | 162,22 | 705.400 | 2007-11-08 | 00:00:00 | 154,00 | 155,50 | 150,10 | 150,59 | 2.164.700 | 2007-11-09 | 00:00:00 | 152,00 | 154,20 | 143,23 | 145,61 | 1.738.600 | 2007-11-12 | 00:00:00 | 142,50 | 147,00 | 142,50 | 144,92 | 1.079.400 | 2007-11-13 | 00:00:00 | 144,50 | 144,55 | 135,50 | 142,68 | 1.912.900 | 2007-11-14 | 00:00:00 | 147,30 | 150,73 | 146,47 | 149,51 | 1.446.200 | 2007-11-15 | 00:00:00 | 149,47 | 150,90 | 144,75 | 146,64 | 674.100 | 2007-11-16 | 00:00:00 | 144,00 | 145,49 | 139,90 | 141,45 | 1.235.800 | 2007-11-19 | 00:00:00 | 141,45 | 143,90 | 133,60 | 133,75 | 1.285.900 | 2007-11-20 | 00:00:00 | 133,75 | 137,98 | 131,50 | 136,45 | 1.253.500 | 2007-11-21 | 00:00:00 | 134,00 | 137,70 | 132,17 | 136,81 | 767.600 | 2007-11-22 | 00:00:00 | 137,50 | 142,30 | 136,50 | 140,47 | 847.500 | 2007-11-23 | 00:00:00 | 140,61 | 147,40 | 140,61 | 147,36 | 818.400 | 2007-11-26 | 00:00:00 | 149,43 | 149,80 | 144,10 | 144,65 | 768.000 | 2007-11-27 | 00:00:00 | 141,65 | 144,70 | 141,23 | 142,90 | 907.000 | 2007-11-28 | 00:00:00 | 144,98 | 149,80 | 142,53 | 148,66 | 887.400 | 2007-11-29 | 00:00:00 | 149,99 | 150,55 | 146,02 | 148,64 | 643.500 | 2007-11-30 | 00:00:00 | 149,08 | 154,73 | 148,75 | 153,17 | 879.900 | 2007-12-03 | 00:00:00 | 153,40 | 153,49 | 149,25 | 149,49 | 629.100 | 2007-12-04 | 00:00:00 | 151,49 | 151,80 | 145,25 | 145,50 | 738.900 | 2007-12-05 | 00:00:00 | 146,75 | 153,10 | 146,75 | 152,48 | 743.000 | 2007-12-06 | 00:00:00 | 154,31 | 154,50 | 150,53 | 153,75 | 693.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|