(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 | | 2010-03-17 | 00:00:00 | 49,02 | 49,20 | 48,67 | 48,86 | 1.113.800 | | 2010-03-18 | 00:00:00 | 48,69 | 49,20 | 48,56 | 48,75 | 1.579.300 | | 2010-03-19 | 00:00:00 | 48,75 | 49,05 | 47,69 | 47,92 | 2.663.900 | | 2010-03-22 | 00:00:00 | 47,88 | 47,88 | 47,17 | 47,69 | 1.330.900 | | 2010-03-23 | 00:00:00 | 47,58 | 48,40 | 47,53 | 48,10 | 1.345.600 | | 2010-03-24 | 00:00:00 | 48,33 | 48,92 | 46,56 | 47,29 | 3.113.800 | | 2010-03-25 | 00:00:00 | 47,40 | 47,90 | 46,90 | 47,73 | 1.280.300 | | 2010-03-26 | 00:00:00 | 47,73 | 48,28 | 47,35 | 48,03 | 1.482.100 | | 2010-03-29 | 00:00:00 | 48,43 | 48,43 | 46,68 | 47,20 | 2.323.400 | | 2010-03-30 | 00:00:00 | 47,68 | 47,68 | 46,67 | 46,74 | 1.524.800 | | 2010-03-31 | 00:00:00 | 46,58 | 46,78 | 45,57 | 46,17 | 2.316.400 | | 2010-04-01 | 00:00:00 | 46,28 | 47,12 | 46,28 | 46,81 | 1.579.600 | | 2010-04-06 | 00:00:00 | 47,20 | 47,99 | 47,10 | 47,40 | 1.907.400 | | 2010-04-07 | 00:00:00 | 47,35 | 48,17 | 47,35 | 47,90 | 1.786.900 | | 2010-04-08 | 00:00:00 | 47,74 | 47,90 | 46,92 | 47,00 | 1.835.700 | | 2010-04-09 | 00:00:00 | 47,38 | 47,53 | 46,92 | 47,17 | 1.724.800 | | 2010-04-12 | 00:00:00 | 47,50 | 47,85 | 47,36 | 47,62 | 1.107.400 | | 2010-04-13 | 00:00:00 | 47,29 | 47,45 | 46,90 | 47,09 | 1.403.300 | | 2010-04-14 | 00:00:00 | 47,30 | 47,73 | 46,91 | 47,23 | 1.965.400 | | 2010-04-15 | 00:00:00 | 47,62 | 47,94 | 47,30 | 47,73 | 1.660.600 | | 2010-04-16 | 00:00:00 | 47,58 | 48,94 | 47,51 | 47,65 | 3.634.300 | | 2010-04-19 | 00:00:00 | 47,51 | 47,94 | 47,22 | 47,31 | 1.558.500 | | 2010-04-20 | 00:00:00 | 47,33 | 48,28 | 47,33 | 48,00 | 1.789.800 | | 2010-04-21 | 00:00:00 | 48,24 | 48,46 | 47,17 | 47,25 | 1.772.900 | | 2010-04-22 | 00:00:00 | 46,65 | 46,83 | 45,45 | 45,72 | 3.892.500 | | 2010-04-23 | 00:00:00 | 45,91 | 46,26 | 45,62 | 45,88 | 1.864.100 | | 2010-04-26 | 00:00:00 | 46,38 | 46,67 | 45,76 | 46,06 | 1.770.500 | | 2010-04-27 | 00:00:00 | 46,05 | 46,17 | 45,15 | 45,15 | 2.220.000 | | 2010-04-28 | 00:00:00 | 45,00 | 45,33 | 43,99 | 44,34 | 3.103.000 | | 2010-04-29 | 00:00:00 | 44,58 | 45,31 | 43,90 | 44,97 | 2.283.800 | | 2010-04-30 | 00:00:00 | 45,00 | 45,12 | 44,03 | 44,48 | 2.005.800 | | 2010-05-03 | 00:00:00 | 44,32 | 44,83 | 43,65 | 44,28 | 1.270.700 | | 2010-05-04 | 00:00:00 | 45,25 | 45,90 | 42,10 | 42,38 | 5.306.800 | | 2010-05-05 | 00:00:00 | 42,49 | 43,35 | 41,65 | 42,04 | 3.095.900 | | 2010-05-06 | 00:00:00 | 41,40 | 42,53 | 40,81 | 41,01 | 2.742.500 | | 2010-05-07 | 00:00:00 | 39,78 | 41,41 | 39,14 | 39,62 | 5.243.200 | | 2010-05-10 | 00:00:00 | 41,35 | 42,83 | 40,76 | 41,97 | 5.452.900 | | 2010-05-11 | 00:00:00 | 41,00 | 41,61 | 40,50 | 41,53 | 3.383.500 | | 2010-05-12 | 00:00:00 | 41,25 | 42,98 | 40,94 | 42,55 | 3.191.200 | | 2010-05-13 | 00:00:00 | 42,97 | 43,06 | 42,08 | 42,68 | 1.576.400 | | 2010-05-14 | 00:00:00 | 42,47 | 42,51 | 40,88 | 41,11 | 2.330.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
