(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-01 | 00:00:00 | 45,44 | 48,59 | 45,44 | 48,41 | 1.946.000 | | 2009-06-02 | 00:00:00 | 48,17 | 49,38 | 47,65 | 48,94 | 1.576.800 | | 2009-06-03 | 00:00:00 | 49,12 | 49,29 | 47,26 | 47,83 | 1.477.300 | | 2009-06-04 | 00:00:00 | 47,73 | 48,64 | 46,90 | 47,08 | 1.304.200 | | 2009-06-05 | 00:00:00 | 47,43 | 49,00 | 47,25 | 47,67 | 1.362.100 | | 2009-06-08 | 00:00:00 | 47,00 | 47,17 | 45,50 | 45,51 | 1.357.400 | | 2009-06-09 | 00:00:00 | 45,56 | 46,15 | 43,85 | 44,30 | 2.323.600 | | 2009-06-10 | 00:00:00 | 45,02 | 45,95 | 43,93 | 44,25 | 1.742.600 | | 2009-06-11 | 00:00:00 | 43,98 | 44,85 | 43,81 | 44,53 | 1.078.000 | | 2009-06-12 | 00:00:00 | 45,00 | 45,19 | 44,25 | 44,83 | 970.500 | | 2009-06-15 | 00:00:00 | 44,38 | 44,49 | 43,10 | 43,33 | 1.181.900 | | 2009-06-16 | 00:00:00 | 43,33 | 44,31 | 42,74 | 43,39 | 941.200 | | 2009-06-17 | 00:00:00 | 43,35 | 43,35 | 40,95 | 41,46 | 2.080.100 | | 2009-06-18 | 00:00:00 | 41,75 | 42,08 | 41,00 | 41,81 | 1.652.700 | | 2009-06-19 | 00:00:00 | 42,11 | 43,44 | 42,04 | 43,25 | 3.323.100 | | 2009-06-22 | 00:00:00 | 43,48 | 43,49 | 41,28 | 41,35 | 1.193.000 | | 2009-06-23 | 00:00:00 | 41,10 | 41,94 | 40,53 | 41,06 | 1.579.700 | | 2009-06-24 | 00:00:00 | 41,44 | 43,18 | 40,83 | 42,92 | 1.132.700 | | 2009-06-25 | 00:00:00 | 42,17 | 42,20 | 40,55 | 41,88 | 1.235.300 | | 2009-06-26 | 00:00:00 | 42,15 | 42,88 | 41,03 | 41,42 | 1.229.900 | | 2009-06-29 | 00:00:00 | 41,10 | 42,45 | 40,71 | 42,38 | 1.065.900 | | 2009-06-30 | 00:00:00 | 42,72 | 42,95 | 41,56 | 42,06 | 1.386.200 | | 2009-07-01 | 00:00:00 | 42,00 | 43,19 | 41,81 | 42,85 | 1.304.800 | | 2009-07-02 | 00:00:00 | 43,70 | 43,81 | 42,35 | 42,37 | 1.737.900 | | 2009-07-03 | 00:00:00 | 42,51 | 43,30 | 41,87 | 42,91 | 802.900 | | 2009-07-06 | 00:00:00 | 42,50 | 42,60 | 41,55 | 42,02 | 992.400 | | 2009-07-07 | 00:00:00 | 42,38 | 42,38 | 40,69 | 40,82 | 1.489.300 | | 2009-07-08 | 00:00:00 | 40,50 | 40,99 | 39,53 | 39,73 | 1.373.000 | | 2009-07-09 | 00:00:00 | 40,52 | 40,90 | 40,13 | 40,34 | 1.166.300 | | 2009-07-10 | 00:00:00 | 40,29 | 40,31 | 39,05 | 39,31 | 1.198.800 | | 2009-07-13 | 00:00:00 | 39,12 | 40,74 | 38,58 | 40,50 | 1.351.600 | | 2009-07-14 | 00:00:00 | 40,69 | 41,38 | 40,31 | 41,14 | 1.220.500 | | 2009-07-15 | 00:00:00 | 42,35 | 43,12 | 41,72 | 43,05 | 1.850.400 | | 2009-07-16 | 00:00:00 | 43,33 | 44,56 | 42,70 | 43,55 | 1.999.000 | | 2009-07-17 | 00:00:00 | 43,81 | 44,20 | 43,35 | 43,35 | 1.161.000 | | 2009-07-20 | 00:00:00 | 43,99 | 45,03 | 43,56 | 44,65 | 1.515.200 | | 2009-07-21 | 00:00:00 | 44,73 | 45,68 | 44,57 | 44,68 | 1.732.100 | | 2009-07-22 | 00:00:00 | 44,71 | 44,85 | 43,60 | 44,21 | 1.269.600 | | 2009-07-23 | 00:00:00 | 44,50 | 46,56 | 44,21 | 46,38 | 2.029.000 | | 2009-07-24 | 00:00:00 | 46,50 | 49,17 | 46,50 | 48,42 | 3.928.100 | | 2009-07-27 | 00:00:00 | 49,11 | 49,11 | 47,53 | 47,71 | 1.527.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
