(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-17 | 00:00:00 | 48,08 | 48,91 | 47,86 | 48,58 | 1.560.700 | | 2009-11-18 | 00:00:00 | 49,03 | 49,79 | 48,90 | 49,60 | 1.668.200 | | 2009-11-19 | 00:00:00 | 49,12 | 49,50 | 48,53 | 48,60 | 1.652.200 | | 2009-11-20 | 00:00:00 | 48,96 | 48,96 | 47,70 | 48,00 | 1.325.500 | | 2009-11-23 | 00:00:00 | 48,72 | 49,33 | 48,60 | 49,01 | 864.800 | | 2009-11-24 | 00:00:00 | 48,42 | 49,57 | 48,19 | 49,09 | 1.054.300 | | 2009-11-25 | 00:00:00 | 49,57 | 49,60 | 48,48 | 48,92 | 897.100 | | 2009-11-26 | 00:00:00 | 48,56 | 48,63 | 47,06 | 47,06 | 1.120.500 | | 2009-11-27 | 00:00:00 | 46,55 | 48,19 | 46,31 | 47,90 | 1.089.500 | | 2009-11-30 | 00:00:00 | 48,22 | 48,22 | 46,40 | 46,63 | 1.602.000 | | 2009-12-01 | 00:00:00 | 47,63 | 49,76 | 47,63 | 49,76 | 2.883.900 | | 2009-12-02 | 00:00:00 | 49,29 | 50,28 | 49,26 | 49,90 | 1.664.400 | | 2009-12-04 | 00:00:00 | 49,30 | 50,44 | 49,21 | 50,25 | 1.250.200 | | 2009-12-07 | 00:00:00 | 50,19 | 50,36 | 49,65 | 49,78 | 987.300 | | 2009-12-09 | 00:00:00 | 48,29 | 48,69 | 47,01 | 47,72 | 1.458.900 | | 2009-12-11 | 00:00:00 | 48,80 | 49,24 | 48,19 | 48,44 | 1.091.700 | | 2009-12-14 | 00:00:00 | 49,04 | 49,19 | 48,58 | 48,96 | 651.600 | | 2009-12-15 | 00:00:00 | 49,15 | 49,15 | 48,23 | 48,90 | 696.000 | | 2009-12-16 | 00:00:00 | 48,90 | 49,57 | 48,72 | 49,13 | 851.300 | | 2009-12-17 | 00:00:00 | 48,90 | 49,26 | 48,46 | 48,92 | 1.084.900 | | 2009-12-18 | 00:00:00 | 49,02 | 49,71 | 48,25 | 48,31 | 1.550.500 | | 2009-12-21 | 00:00:00 | 48,58 | 49,35 | 48,51 | 49,21 | 739.300 | | 2009-12-22 | 00:00:00 | 49,20 | 49,60 | 48,97 | 49,24 | 873.400 | | 2009-12-23 | 00:00:00 | 49,26 | 49,64 | 48,76 | 49,20 | 826.900 | | 2009-12-24 | 00:00:00 | 49,24 | 49,38 | 48,99 | 49,20 | 124.100 | | 2009-12-28 | 00:00:00 | 49,37 | 49,59 | 49,22 | 49,40 | 342.300 | | 2009-12-29 | 00:00:00 | 49,40 | 49,80 | 49,08 | 49,54 | 619.200 | | 2009-12-30 | 00:00:00 | 49,30 | 49,67 | 49,13 | 49,49 | 408.800 | | 2009-12-31 | 00:00:00 | 49,40 | 49,56 | 49,06 | 49,06 | 167.800 | | 2010-01-04 | 00:00:00 | 49,46 | 51,52 | 49,46 | 51,52 | 1.626.400 | | 2010-01-05 | 00:00:00 | 51,52 | 52,10 | 51,07 | 51,66 | 1.536.300 | | 2010-01-06 | 00:00:00 | 51,95 | 52,21 | 51,34 | 51,97 | 941.600 | | 2010-01-07 | 00:00:00 | 51,80 | 52,35 | 51,17 | 52,13 | 882.800 | | 2010-01-08 | 00:00:00 | 52,40 | 53,28 | 52,13 | 53,15 | 1.687.700 | | 2010-01-11 | 00:00:00 | 53,40 | 54,35 | 53,33 | 53,69 | 1.280.400 | | 2010-01-12 | 00:00:00 | 52,81 | 53,05 | 51,52 | 52,07 | 1.781.700 | | 2010-01-13 | 00:00:00 | 52,25 | 53,15 | 51,75 | 52,84 | 1.719.400 | | 2010-01-14 | 00:00:00 | 53,10 | 53,70 | 52,99 | 53,61 | 1.291.700 | | 2010-01-15 | 00:00:00 | 54,25 | 55,14 | 53,44 | 53,65 | 2.457.000 | | 2010-01-18 | 00:00:00 | 53,81 | 54,50 | 53,80 | 54,09 | 970.700 | | 2010-01-19 | 00:00:00 | 52,01 | 52,87 | 51,50 | 52,76 | 3.792.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
