(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-01 | 00:00:00 | 38,97 | 39,50 | 37,82 | 39,44 | 1.486.500 | | 2009-04-02 | 00:00:00 | 40,06 | 42,30 | 40,01 | 42,17 | 2.537.400 | | 2009-04-03 | 00:00:00 | 41,81 | 43,50 | 41,45 | 42,46 | 1.721.600 | | 2009-04-06 | 00:00:00 | 43,00 | 43,89 | 41,78 | 42,41 | 1.612.800 | | 2009-04-07 | 00:00:00 | 42,89 | 43,50 | 40,60 | 41,78 | 1.388.100 | | 2009-04-08 | 00:00:00 | 40,90 | 42,93 | 40,66 | 42,30 | 1.279.500 | | 2009-04-09 | 00:00:00 | 43,10 | 44,10 | 42,45 | 43,79 | 1.320.400 | | 2009-04-14 | 00:00:00 | 43,80 | 46,08 | 43,10 | 45,41 | 1.795.100 | | 2009-04-15 | 00:00:00 | 44,53 | 45,00 | 44,02 | 44,33 | 1.092.900 | | 2009-04-16 | 00:00:00 | 45,00 | 46,81 | 44,58 | 46,25 | 1.955.900 | | 2009-04-17 | 00:00:00 | 46,90 | 48,57 | 46,41 | 48,57 | 2.196.700 | | 2009-04-20 | 00:00:00 | 47,58 | 47,99 | 44,67 | 45,15 | 2.041.600 | | 2009-04-21 | 00:00:00 | 45,45 | 46,05 | 43,38 | 44,70 | 1.626.200 | | 2009-04-22 | 00:00:00 | 44,92 | 47,48 | 44,72 | 47,15 | 1.885.300 | | 2009-04-23 | 00:00:00 | 47,20 | 47,20 | 45,22 | 45,48 | 1.686.700 | | 2009-04-24 | 00:00:00 | 45,90 | 47,01 | 45,58 | 47,01 | 1.192.400 | | 2009-04-27 | 00:00:00 | 46,40 | 47,67 | 45,90 | 47,44 | 1.096.600 | | 2009-04-28 | 00:00:00 | 46,71 | 46,85 | 45,01 | 45,78 | 1.259.200 | | 2009-04-29 | 00:00:00 | 45,80 | 47,62 | 45,31 | 47,50 | 1.735.700 | | 2009-04-30 | 00:00:00 | 48,22 | 49,10 | 47,65 | 47,83 | 1.975.700 | | 2009-05-04 | 00:00:00 | 48,87 | 50,50 | 48,25 | 50,13 | 1.176.700 | | 2009-05-05 | 00:00:00 | 51,00 | 51,45 | 47,17 | 47,90 | 3.219.300 | | 2009-05-06 | 00:00:00 | 48,00 | 48,50 | 46,53 | 46,84 | 2.634.900 | | 2009-05-07 | 00:00:00 | 47,45 | 48,75 | 46,35 | 46,57 | 2.857.000 | | 2009-05-08 | 00:00:00 | 46,81 | 47,98 | 46,60 | 47,47 | 1.365.100 | | 2009-05-11 | 00:00:00 | 47,79 | 47,79 | 45,11 | 45,48 | 1.964.000 | | 2009-05-12 | 00:00:00 | 45,25 | 46,75 | 44,94 | 45,38 | 1.272.600 | | 2009-05-13 | 00:00:00 | 45,40 | 45,56 | 42,71 | 43,27 | 2.080.100 | | 2009-05-14 | 00:00:00 | 43,10 | 44,35 | 42,25 | 44,19 | 1.495.800 | | 2009-05-15 | 00:00:00 | 44,60 | 44,95 | 43,65 | 44,92 | 1.682.500 | | 2009-05-18 | 00:00:00 | 44,15 | 45,90 | 43,53 | 45,68 | 1.214.300 | | 2009-05-19 | 00:00:00 | 46,10 | 46,99 | 45,70 | 46,70 | 1.620.600 | | 2009-05-20 | 00:00:00 | 46,69 | 47,74 | 46,44 | 47,22 | 1.342.000 | | 2009-05-21 | 00:00:00 | 46,44 | 46,99 | 46,01 | 46,50 | 949.200 | | 2009-05-22 | 00:00:00 | 46,47 | 46,99 | 45,60 | 46,26 | 1.531.200 | | 2009-05-25 | 00:00:00 | 46,50 | 46,50 | 44,62 | 45,39 | 904.100 | | 2009-05-26 | 00:00:00 | 45,33 | 46,40 | 44,65 | 45,92 | 1.657.200 | | 2009-05-27 | 00:00:00 | 46,14 | 46,58 | 45,56 | 45,76 | 1.536.900 | | 2009-05-28 | 00:00:00 | 45,00 | 45,45 | 44,44 | 44,68 | 1.897.400 | | 2009-05-29 | 00:00:00 | 45,34 | 45,83 | 44,40 | 44,55 | 1.911.800 | | 2009-06-01 | 00:00:00 | 45,44 | 48,59 | 45,44 | 48,41 | 1.946.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
