(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-05 | 00:00:00 | 40,80 | 40,85 | 38,30 | 39,03 | 2.438.800 | | 2008-12-08 | 00:00:00 | 42,30 | 43,45 | 40,85 | 43,28 | 2.236.800 | | 2008-12-09 | 00:00:00 | 42,99 | 45,66 | 42,50 | 45,46 | 2.919.600 | | 2008-12-10 | 00:00:00 | 45,40 | 45,90 | 44,01 | 45,58 | 1.643.000 | | 2008-12-11 | 00:00:00 | 45,20 | 45,55 | 44,26 | 44,74 | 1.255.500 | | 2008-12-12 | 00:00:00 | 42,53 | 44,99 | 42,45 | 44,62 | 2.657.900 | | 2008-12-15 | 00:00:00 | 45,52 | 46,00 | 43,82 | 44,03 | 1.504.800 | | 2008-12-16 | 00:00:00 | 43,60 | 43,81 | 42,20 | 43,61 | 1.932.100 | | 2008-12-17 | 00:00:00 | 44,20 | 44,85 | 43,00 | 44,76 | 1.753.400 | | 2008-12-18 | 00:00:00 | 44,91 | 45,40 | 43,43 | 44,31 | 1.569.600 | | 2008-12-19 | 00:00:00 | 43,69 | 43,70 | 40,80 | 41,20 | 3.158.500 | | 2008-12-22 | 00:00:00 | 41,40 | 43,00 | 40,18 | 40,99 | 2.249.400 | | 2008-12-23 | 00:00:00 | 40,99 | 41,70 | 40,00 | 40,00 | 1.261.700 | | 2008-12-24 | 00:00:00 | 40,00 | 40,78 | 39,10 | 39,50 | 373.200 | | 2008-12-29 | 00:00:00 | 39,65 | 40,75 | 39,61 | 40,51 | 726.700 | | 2008-12-30 | 00:00:00 | 40,46 | 41,95 | 40,46 | 41,95 | 759.500 | | 2008-12-31 | 00:00:00 | 41,80 | 42,19 | 41,80 | 41,98 | 261.400 | | 2009-01-02 | 00:00:00 | 42,31 | 43,20 | 41,28 | 42,97 | 656.800 | | 2009-01-05 | 00:00:00 | 43,25 | 43,49 | 42,60 | 43,33 | 827.800 | | 2009-01-06 | 00:00:00 | 43,49 | 44,70 | 42,85 | 44,10 | 1.126.700 | | 2009-01-07 | 00:00:00 | 44,11 | 44,90 | 43,10 | 43,99 | 1.472.100 | | 2009-01-08 | 00:00:00 | 43,58 | 43,58 | 41,28 | 42,08 | 1.548.300 | | 2009-01-09 | 00:00:00 | 42,49 | 42,49 | 40,30 | 40,56 | 1.809.900 | | 2009-01-12 | 00:00:00 | 40,30 | 40,76 | 38,25 | 38,25 | 1.796.000 | | 2009-01-13 | 00:00:00 | 38,25 | 38,40 | 35,62 | 36,89 | 3.474.700 | | 2009-01-14 | 00:00:00 | 37,33 | 37,79 | 33,94 | 34,65 | 2.797.600 | | 2009-01-15 | 00:00:00 | 34,88 | 35,99 | 33,70 | 35,47 | 2.332.800 | | 2009-01-16 | 00:00:00 | 36,43 | 36,68 | 34,11 | 34,28 | 2.791.800 | | 2009-01-19 | 00:00:00 | 34,99 | 35,78 | 33,38 | 34,25 | 2.006.200 | | 2009-01-20 | 00:00:00 | 36,28 | 37,50 | 34,82 | 35,53 | 4.496.200 | | 2009-01-21 | 00:00:00 | 35,00 | 38,58 | 34,52 | 37,54 | 4.000.200 | | 2009-01-22 | 00:00:00 | 38,45 | 38,50 | 36,22 | 36,40 | 1.783.900 | | 2009-01-23 | 00:00:00 | 36,58 | 36,72 | 34,80 | 35,85 | 2.295.100 | | 2009-01-26 | 00:00:00 | 35,78 | 35,90 | 34,57 | 35,46 | 2.886.900 | | 2009-01-27 | 00:00:00 | 36,09 | 36,94 | 35,65 | 36,94 | 2.124.500 | | 2009-01-28 | 00:00:00 | 37,76 | 39,97 | 37,67 | 39,60 | 2.658.200 | | 2009-01-29 | 00:00:00 | 39,24 | 39,59 | 37,65 | 38,17 | 1.619.700 | | 2009-01-30 | 00:00:00 | 38,20 | 38,98 | 37,26 | 37,92 | 2.098.900 | | 2009-02-02 | 00:00:00 | 37,17 | 37,31 | 35,66 | 36,92 | 1.617.700 | | 2009-02-03 | 00:00:00 | 37,35 | 38,90 | 36,72 | 38,70 | 1.735.100 | | 2009-02-04 | 00:00:00 | 38,77 | 41,64 | 38,62 | 41,52 | 2.630.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
