(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-27 | 00:00:00 | 49,11 | 49,11 | 47,53 | 47,71 | 1.527.100 | | 2009-07-28 | 00:00:00 | 47,55 | 48,74 | 46,90 | 46,97 | 1.061.500 | | 2009-07-29 | 00:00:00 | 46,50 | 47,83 | 46,38 | 46,83 | 1.202.000 | | 2009-07-30 | 00:00:00 | 47,20 | 49,10 | 46,74 | 48,40 | 1.387.000 | | 2009-07-31 | 00:00:00 | 48,54 | 48,97 | 47,50 | 48,17 | 1.191.400 | | 2009-08-03 | 00:00:00 | 48,20 | 49,90 | 48,00 | 49,54 | 1.383.600 | | 2009-08-04 | 00:00:00 | 49,42 | 49,72 | 48,41 | 48,82 | 1.085.100 | | 2009-08-05 | 00:00:00 | 48,45 | 49,20 | 48,15 | 48,57 | 993.900 | | 2009-08-06 | 00:00:00 | 48,99 | 49,26 | 47,76 | 48,15 | 795.300 | | 2009-08-07 | 00:00:00 | 47,91 | 48,35 | 46,72 | 48,01 | 1.721.200 | | 2009-08-10 | 00:00:00 | 47,63 | 47,94 | 47,21 | 47,70 | 687.400 | | 2009-08-11 | 00:00:00 | 47,87 | 48,41 | 46,16 | 46,35 | 1.200.700 | | 2009-08-12 | 00:00:00 | 46,35 | 47,82 | 45,90 | 47,82 | 1.004.400 | | 2009-08-13 | 00:00:00 | 48,11 | 49,34 | 47,47 | 47,77 | 1.478.400 | | 2009-08-14 | 00:00:00 | 47,80 | 48,60 | 46,35 | 47,09 | 1.256.600 | | 2009-08-17 | 00:00:00 | 46,63 | 46,81 | 45,94 | 46,21 | 1.281.000 | | 2009-08-18 | 00:00:00 | 46,40 | 46,70 | 45,50 | 46,22 | 970.000 | | 2009-08-19 | 00:00:00 | 46,00 | 46,06 | 45,33 | 45,84 | 1.251.500 | | 2009-08-20 | 00:00:00 | 46,60 | 46,75 | 45,90 | 46,33 | 1.251.500 | | 2009-08-21 | 00:00:00 | 46,43 | 49,42 | 46,33 | 49,21 | 2.491.300 | | 2009-08-24 | 00:00:00 | 49,50 | 50,48 | 49,26 | 50,32 | 1.628.900 | | 2009-08-25 | 00:00:00 | 48,90 | 50,32 | 48,00 | 50,12 | 1.602.600 | | 2009-08-26 | 00:00:00 | 49,78 | 50,12 | 48,96 | 49,44 | 1.095.200 | | 2009-08-27 | 00:00:00 | 49,30 | 49,58 | 48,31 | 48,58 | 1.007.700 | | 2009-08-28 | 00:00:00 | 49,10 | 50,75 | 48,86 | 49,78 | 1.356.100 | | 2009-08-31 | 00:00:00 | 49,49 | 49,53 | 48,87 | 49,01 | 721.800 | | 2009-09-01 | 00:00:00 | 49,10 | 49,73 | 47,93 | 47,97 | 1.062.600 | | 2009-09-02 | 00:00:00 | 48,50 | 48,56 | 46,52 | 47,68 | 1.425.600 | | 2009-09-03 | 00:00:00 | 47,92 | 48,26 | 47,13 | 47,56 | 866.200 | | 2009-09-04 | 00:00:00 | 48,03 | 48,65 | 47,67 | 48,59 | 1.568.200 | | 2009-09-07 | 00:00:00 | 49,00 | 49,72 | 48,81 | 49,42 | 962.200 | | 2009-09-08 | 00:00:00 | 49,86 | 50,89 | 49,67 | 50,37 | 1.387.000 | | 2009-09-09 | 00:00:00 | 50,20 | 51,06 | 49,96 | 50,94 | 1.502.100 | | 2009-09-10 | 00:00:00 | 51,10 | 51,96 | 51,01 | 51,25 | 1.821.000 | | 2009-09-11 | 00:00:00 | 51,65 | 52,18 | 51,11 | 51,16 | 1.451.000 | | 2009-09-14 | 00:00:00 | 50,70 | 51,18 | 50,07 | 50,93 | 1.047.100 | | 2009-09-15 | 00:00:00 | 50,80 | 51,99 | 50,63 | 51,24 | 1.379.400 | | 2009-09-16 | 00:00:00 | 51,60 | 52,59 | 51,48 | 52,35 | 1.181.500 | | 2009-09-17 | 00:00:00 | 52,75 | 52,89 | 51,92 | 52,39 | 1.081.400 | | 2009-09-18 | 00:00:00 | 52,18 | 52,27 | 51,52 | 51,70 | 2.145.100 | | 2009-09-21 | 00:00:00 | 51,82 | 51,82 | 49,81 | 50,35 | 1.664.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
