(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-02-04 | 00:00:00 | 38,77 | 41,64 | 38,62 | 41,52 | 2.630.000 | 2009-02-05 | 00:00:00 | 40,13 | 42,98 | 40,02 | 42,36 | 2.518.900 | 2009-02-06 | 00:00:00 | 42,97 | 45,12 | 42,76 | 44,64 | 3.986.600 | 2009-02-09 | 00:00:00 | 44,72 | 45,00 | 43,52 | 44,58 | 1.852.100 | 2009-02-10 | 00:00:00 | 44,08 | 44,10 | 41,82 | 42,04 | 1.686.900 | 2009-02-11 | 00:00:00 | 41,50 | 42,70 | 41,35 | 42,06 | 1.233.100 | 2009-02-12 | 00:00:00 | 41,53 | 41,76 | 40,00 | 40,84 | 1.374.700 | 2009-02-13 | 00:00:00 | 41,57 | 42,48 | 41,44 | 42,13 | 1.194.400 | 2009-02-16 | 00:00:00 | 41,80 | 41,99 | 41,02 | 41,22 | 810.100 | 2009-02-17 | 00:00:00 | 40,53 | 40,69 | 38,96 | 39,53 | 1.410.400 | 2009-02-18 | 00:00:00 | 39,65 | 39,99 | 37,88 | 38,72 | 1.716.600 | 2009-02-19 | 00:00:00 | 38,95 | 40,10 | 38,67 | 39,46 | 1.392.200 | 2009-02-20 | 00:00:00 | 38,83 | 39,30 | 37,50 | 37,50 | 1.886.400 | 2009-02-23 | 00:00:00 | 38,47 | 38,60 | 36,48 | 36,79 | 1.477.600 | 2009-02-24 | 00:00:00 | 36,15 | 37,48 | 34,25 | 36,50 | 2.763.500 | 2009-02-25 | 00:00:00 | 37,40 | 37,94 | 35,15 | 35,77 | 1.582.100 | 2009-02-26 | 00:00:00 | 35,85 | 37,64 | 35,85 | 37,40 | 1.601.900 | 2009-02-27 | 00:00:00 | 36,65 | 37,85 | 36,20 | 37,78 | 1.500.300 | 2009-03-02 | 00:00:00 | 36,33 | 36,80 | 35,60 | 35,90 | 1.540.100 | 2009-03-03 | 00:00:00 | 35,71 | 36,19 | 34,71 | 34,90 | 1.870.900 | 2009-03-04 | 00:00:00 | 35,32 | 38,94 | 35,32 | 38,92 | 3.009.300 | 2009-03-05 | 00:00:00 | 38,32 | 39,44 | 37,40 | 37,46 | 1.829.100 | 2009-03-06 | 00:00:00 | 37,00 | 38,50 | 36,51 | 36,80 | 1.820.600 | 2009-03-09 | 00:00:00 | 36,88 | 37,17 | 35,55 | 36,67 | 1.421.600 | 2009-03-10 | 00:00:00 | 36,47 | 40,12 | 36,09 | 39,92 | 2.473.100 | 2009-03-11 | 00:00:00 | 39,61 | 42,15 | 39,16 | 40,47 | 2.697.100 | 2009-03-12 | 00:00:00 | 39,67 | 40,15 | 38,85 | 39,85 | 2.013.100 | 2009-03-13 | 00:00:00 | 40,26 | 41,60 | 39,61 | 40,28 | 1.911.700 | 2009-03-16 | 00:00:00 | 40,62 | 41,44 | 40,30 | 41,01 | 1.176.900 | 2009-03-17 | 00:00:00 | 40,37 | 41,19 | 39,84 | 40,69 | 1.120.100 | 2009-03-18 | 00:00:00 | 40,92 | 41,94 | 39,87 | 40,69 | 1.793.200 | 2009-03-19 | 00:00:00 | 40,67 | 41,12 | 39,22 | 39,77 | 1.848.700 | 2009-03-20 | 00:00:00 | 38,97 | 39,74 | 38,25 | 39,39 | 2.200.000 | 2009-03-23 | 00:00:00 | 39,66 | 41,31 | 39,22 | 41,15 | 1.679.100 | 2009-03-24 | 00:00:00 | 41,69 | 41,88 | 40,58 | 41,22 | 1.410.200 | 2009-03-25 | 00:00:00 | 39,86 | 40,10 | 38,56 | 39,32 | 2.930.500 | 2009-03-26 | 00:00:00 | 39,69 | 39,97 | 38,85 | 39,53 | 1.366.600 | 2009-03-27 | 00:00:00 | 40,00 | 40,52 | 38,89 | 39,30 | 1.443.000 | 2009-03-30 | 00:00:00 | 38,50 | 38,94 | 37,25 | 37,67 | 1.704.500 | 2009-03-31 | 00:00:00 | 38,11 | 38,99 | 37,90 | 38,99 | 1.168.100 | 2009-04-01 | 00:00:00 | 38,97 | 39,50 | 37,82 | 39,44 | 1.486.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|