(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-10 | 00:00:00 | 40,70 | 45,94 | 39,00 | 43,49 | 5.010.300 | | 2008-10-13 | 00:00:00 | 49,27 | 50,21 | 47,10 | 50,21 | 3.836.400 | | 2008-10-14 | 00:00:00 | 53,90 | 55,00 | 50,08 | 51,00 | 4.175.800 | | 2008-10-15 | 00:00:00 | 50,77 | 50,77 | 45,35 | 45,63 | 2.870.400 | | 2008-10-16 | 00:00:00 | 42,99 | 45,00 | 40,33 | 41,00 | 4.656.600 | | 2008-10-17 | 00:00:00 | 45,00 | 45,04 | 40,20 | 42,03 | 3.402.500 | | 2008-10-20 | 00:00:00 | 43,92 | 44,97 | 42,50 | 43,52 | 1.920.700 | | 2008-10-21 | 00:00:00 | 44,10 | 45,25 | 43,60 | 44,29 | 1.758.400 | | 2008-10-22 | 00:00:00 | 42,90 | 43,21 | 38,60 | 38,60 | 3.183.200 | | 2008-10-23 | 00:00:00 | 37,00 | 37,83 | 33,20 | 34,53 | 7.922.500 | | 2008-10-24 | 00:00:00 | 32,34 | 33,30 | 28,59 | 33,22 | 5.577.600 | | 2008-10-27 | 00:00:00 | 30,99 | 33,97 | 29,52 | 32,79 | 2.711.400 | | 2008-10-28 | 00:00:00 | 34,00 | 34,10 | 29,75 | 30,74 | 3.679.000 | | 2008-10-29 | 00:00:00 | 33,15 | 35,85 | 32,80 | 35,67 | 4.431.000 | | 2008-10-30 | 00:00:00 | 36,78 | 39,30 | 36,06 | 37,78 | 3.883.600 | | 2008-10-31 | 00:00:00 | 37,33 | 38,70 | 35,80 | 38,33 | 2.117.900 | | 2008-11-03 | 00:00:00 | 39,33 | 39,40 | 38,40 | 39,08 | 1.567.200 | | 2008-11-04 | 00:00:00 | 39,01 | 44,40 | 38,33 | 43,68 | 3.032.400 | | 2008-11-05 | 00:00:00 | 43,93 | 43,93 | 39,88 | 40,56 | 2.612.800 | | 2008-11-06 | 00:00:00 | 39,31 | 42,75 | 38,05 | 38,12 | 3.794.900 | | 2008-11-07 | 00:00:00 | 38,80 | 40,35 | 36,50 | 37,12 | 3.898.700 | | 2008-11-10 | 00:00:00 | 39,80 | 42,03 | 39,70 | 41,90 | 3.556.600 | | 2008-11-11 | 00:00:00 | 40,50 | 41,60 | 39,51 | 39,76 | 2.914.300 | | 2008-11-12 | 00:00:00 | 40,60 | 40,91 | 35,92 | 36,35 | 2.761.100 | | 2008-11-13 | 00:00:00 | 36,10 | 38,60 | 35,61 | 38,33 | 2.076.500 | | 2008-11-14 | 00:00:00 | 40,79 | 41,00 | 37,03 | 37,75 | 2.810.400 | | 2008-11-17 | 00:00:00 | 38,00 | 39,06 | 37,12 | 37,56 | 1.618.700 | | 2008-11-18 | 00:00:00 | 37,75 | 38,00 | 35,20 | 36,92 | 3.014.500 | | 2008-11-19 | 00:00:00 | 37,45 | 37,45 | 34,65 | 34,65 | 1.854.100 | | 2008-11-20 | 00:00:00 | 33,80 | 35,98 | 33,50 | 35,45 | 2.266.500 | | 2008-11-21 | 00:00:00 | 36,99 | 36,99 | 34,25 | 34,76 | 2.228.200 | | 2008-11-24 | 00:00:00 | 35,99 | 39,96 | 35,40 | 39,96 | 2.580.300 | | 2008-11-25 | 00:00:00 | 39,79 | 44,39 | 38,88 | 42,66 | 4.206.400 | | 2008-11-26 | 00:00:00 | 41,94 | 43,01 | 40,41 | 41,74 | 1.537.100 | | 2008-11-27 | 00:00:00 | 43,24 | 45,00 | 42,77 | 44,48 | 1.891.200 | | 2008-11-28 | 00:00:00 | 44,48 | 44,50 | 41,62 | 41,80 | 2.443.700 | | 2008-12-01 | 00:00:00 | 42,21 | 42,21 | 38,49 | 38,97 | 2.090.500 | | 2008-12-02 | 00:00:00 | 36,80 | 41,55 | 36,51 | 40,79 | 2.414.100 | | 2008-12-03 | 00:00:00 | 41,01 | 41,52 | 39,26 | 41,24 | 1.549.300 | | 2008-12-04 | 00:00:00 | 41,18 | 43,47 | 40,50 | 41,64 | 2.472.700 | | 2008-12-05 | 00:00:00 | 40,80 | 40,85 | 38,30 | 39,03 | 2.438.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
