(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-19 | 00:00:00 | 52,01 | 52,87 | 51,50 | 52,76 | 3.792.700 | | 2010-01-20 | 00:00:00 | 52,11 | 52,26 | 50,00 | 50,54 | 3.143.600 | | 2010-01-21 | 00:00:00 | 50,81 | 50,98 | 49,35 | 49,38 | 2.558.700 | | 2010-01-22 | 00:00:00 | 49,10 | 50,09 | 48,92 | 49,88 | 2.754.600 | | 2010-01-25 | 00:00:00 | 49,67 | 50,32 | 49,11 | 49,43 | 2.136.600 | | 2010-01-26 | 00:00:00 | 49,14 | 49,78 | 48,67 | 49,58 | 1.895.800 | | 2010-01-27 | 00:00:00 | 48,85 | 49,90 | 48,75 | 49,20 | 1.521.300 | | 2010-01-28 | 00:00:00 | 49,98 | 49,98 | 47,67 | 47,67 | 1.974.800 | | 2010-01-29 | 00:00:00 | 48,04 | 49,10 | 47,55 | 48,60 | 1.723.500 | | 2010-02-01 | 00:00:00 | 48,46 | 49,18 | 48,00 | 48,86 | 875.400 | | 2010-02-02 | 00:00:00 | 49,10 | 49,85 | 48,60 | 49,67 | 1.328.200 | | 2010-02-04 | 00:00:00 | 49,65 | 49,87 | 47,85 | 47,94 | 1.790.500 | | 2010-02-05 | 00:00:00 | 47,57 | 47,78 | 46,06 | 46,28 | 3.344.500 | | 2010-02-08 | 00:00:00 | 46,69 | 47,30 | 46,11 | 46,65 | 1.568.500 | | 2010-02-09 | 00:00:00 | 46,44 | 47,63 | 46,28 | 47,22 | 1.236.500 | | 2010-02-10 | 00:00:00 | 47,51 | 47,77 | 45,85 | 46,19 | 2.290.000 | | 2010-02-11 | 00:00:00 | 46,27 | 46,65 | 45,42 | 45,89 | 1.751.000 | | 2010-02-12 | 00:00:00 | 46,47 | 46,84 | 45,13 | 45,49 | 1.607.700 | | 2010-02-15 | 00:00:00 | 45,67 | 46,11 | 45,15 | 45,36 | 991.800 | | 2010-02-16 | 00:00:00 | 45,85 | 46,45 | 45,60 | 46,28 | 1.198.000 | | 2010-02-17 | 00:00:00 | 46,85 | 47,53 | 46,75 | 47,19 | 1.264.400 | | 2010-02-18 | 00:00:00 | 47,02 | 47,90 | 46,76 | 47,35 | 1.426.800 | | 2010-02-19 | 00:00:00 | 46,87 | 47,79 | 46,82 | 47,70 | 1.192.400 | | 2010-02-22 | 00:00:00 | 47,79 | 48,45 | 47,62 | 48,05 | 1.196.500 | | 2010-02-23 | 00:00:00 | 48,53 | 48,64 | 47,47 | 47,65 | 1.212.800 | | 2010-02-24 | 00:00:00 | 47,69 | 48,08 | 47,19 | 47,80 | 1.011.500 | | 2010-02-25 | 00:00:00 | 47,56 | 47,62 | 46,77 | 46,96 | 1.289.700 | | 2010-02-26 | 00:00:00 | 47,46 | 47,46 | 46,17 | 46,99 | 1.396.900 | | 2010-03-01 | 00:00:00 | 47,44 | 48,04 | 47,23 | 47,85 | 986.400 | | 2010-03-02 | 00:00:00 | 47,88 | 48,64 | 47,81 | 48,55 | 1.083.500 | | 2010-03-03 | 00:00:00 | 48,24 | 49,19 | 48,20 | 49,08 | 1.113.300 | | 2010-03-04 | 00:00:00 | 48,74 | 49,13 | 48,44 | 48,72 | 850.500 | | 2010-03-05 | 00:00:00 | 48,89 | 49,45 | 48,52 | 49,45 | 1.139.700 | | 2010-03-08 | 00:00:00 | 49,46 | 49,90 | 49,33 | 49,59 | 1.075.900 | | 2010-03-09 | 00:00:00 | 49,50 | 49,89 | 49,15 | 49,84 | 836.800 | | 2010-03-10 | 00:00:00 | 49,79 | 50,73 | 49,79 | 50,48 | 1.380.600 | | 2010-03-11 | 00:00:00 | 49,96 | 50,21 | 48,93 | 49,10 | 2.185.600 | | 2010-03-12 | 00:00:00 | 49,31 | 49,65 | 49,18 | 49,30 | 1.204.100 | | 2010-03-15 | 00:00:00 | 49,30 | 49,56 | 48,72 | 48,74 | 819.300 | | 2010-03-16 | 00:00:00 | 48,90 | 49,23 | 48,56 | 48,84 | 1.418.800 | | 2010-03-17 | 00:00:00 | 49,02 | 49,20 | 48,67 | 48,86 | 1.113.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
