(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-23 | 00:00:00 | 47,20 | 47,72 | 47,01 | 47,01 | 459.600 | | 2005-11-24 | 00:00:00 | 47,00 | 47,04 | 46,22 | 46,49 | 452.400 | | 2005-11-25 | 00:00:00 | 46,50 | 46,55 | 46,10 | 46,27 | 750.200 | | 2005-11-28 | 00:00:00 | 46,67 | 48,70 | 46,67 | 48,41 | 1.627.100 | | 2005-11-29 | 00:00:00 | 48,46 | 48,65 | 47,55 | 48,30 | 1.052.300 | | 2005-11-30 | 00:00:00 | 48,40 | 48,41 | 47,81 | 48,05 | 1.081.100 | | 2005-12-01 | 00:00:00 | 47,85 | 49,12 | 47,78 | 48,95 | 974.800 | | 2005-12-02 | 00:00:00 | 49,10 | 49,40 | 48,80 | 49,24 | 695.800 | | 2005-12-05 | 00:00:00 | 49,39 | 49,40 | 48,06 | 48,06 | 630.300 | | 2005-12-06 | 00:00:00 | 49,40 | 49,82 | 48,63 | 49,80 | 1.113.000 | | 2005-12-07 | 00:00:00 | 49,70 | 50,30 | 49,55 | 49,84 | 662.800 | | 2005-12-08 | 00:00:00 | 49,60 | 49,70 | 49,06 | 49,36 | 525.500 | | 2005-12-09 | 00:00:00 | 49,20 | 49,70 | 49,00 | 49,35 | 285.100 | | 2005-12-12 | 00:00:00 | 49,50 | 49,80 | 49,18 | 49,74 | 287.700 | | 2005-12-13 | 00:00:00 | 49,94 | 50,00 | 49,03 | 49,24 | 598.300 | | 2005-12-14 | 00:00:00 | 49,43 | 49,99 | 49,37 | 49,71 | 682.000 | | 2005-12-15 | 00:00:00 | 49,64 | 49,64 | 48,51 | 48,79 | 729.600 | | 2005-12-16 | 00:00:00 | 48,70 | 48,80 | 46,91 | 47,51 | 1.308.700 | | 2005-12-19 | 00:00:00 | 47,45 | 48,60 | 47,45 | 48,47 | 497.000 | | 2005-12-20 | 00:00:00 | 48,40 | 48,60 | 47,79 | 48,00 | 506.900 | | 2005-12-21 | 00:00:00 | 47,71 | 48,54 | 47,53 | 47,79 | 394.800 | | 2005-12-22 | 00:00:00 | 47,90 | 48,19 | 47,53 | 47,77 | 474.400 | | 2005-12-23 | 00:00:00 | 47,95 | 48,47 | 47,93 | 48,20 | 388.000 | | 2005-12-26 | 00:00:00 | 48,20 | 48,20 | 48,20 | 48,20 | 0 | | 2005-12-27 | 00:00:00 | 48,41 | 48,88 | 48,29 | 48,65 | 235.100 | | 2005-12-28 | 00:00:00 | 48,57 | 49,12 | 48,41 | 49,00 | 288.500 | | 2005-12-29 | 00:00:00 | 49,10 | 49,19 | 48,55 | 49,00 | 235.700 | | 2005-12-30 | 00:00:00 | 48,72 | 48,90 | 48,05 | 48,62 | 317.900 | | 2006-01-02 | 00:00:00 | 49,00 | 49,17 | 48,70 | 48,73 | 219.200 | | 2006-01-03 | 00:00:00 | 48,71 | 49,20 | 48,52 | 49,10 | 739.600 | | 2006-01-04 | 00:00:00 | 52,10 | 53,55 | 51,80 | 53,20 | 3.425.400 | | 2006-01-05 | 00:00:00 | 53,20 | 54,95 | 52,50 | 52,60 | 1.773.700 | | 2006-01-06 | 00:00:00 | 52,90 | 54,00 | 52,75 | 54,00 | 730.100 | | 2006-01-09 | 00:00:00 | 54,05 | 54,80 | 54,00 | 54,10 | 898.500 | | 2006-01-10 | 00:00:00 | 54,85 | 55,30 | 54,35 | 54,80 | 1.042.500 | | 2006-01-11 | 00:00:00 | 55,25 | 57,65 | 55,20 | 57,35 | 1.795.600 | | 2006-01-12 | 00:00:00 | 57,65 | 57,90 | 55,35 | 56,50 | 1.678.000 | | 2006-01-13 | 00:00:00 | 56,50 | 56,85 | 55,70 | 56,30 | 788.400 | | 2006-01-16 | 00:00:00 | 56,50 | 57,35 | 56,20 | 57,00 | 611.500 | | 2006-01-17 | 00:00:00 | 57,00 | 57,00 | 56,20 | 56,40 | 782.600 | | 2006-01-18 | 00:00:00 | 56,00 | 56,40 | 54,30 | 56,20 | 1.825.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
