(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-14 | 00:00:00 | 42,47 | 42,51 | 40,88 | 41,11 | 2.330.500 | | 2010-05-17 | 00:00:00 | 40,38 | 41,30 | 40,10 | 40,27 | 2.339.400 | | 2010-05-18 | 00:00:00 | 41,00 | 41,53 | 40,50 | 41,10 | 2.610.200 | | 2010-05-19 | 00:00:00 | 40,35 | 40,82 | 39,30 | 39,79 | 2.656.500 | | 2010-05-20 | 00:00:00 | 40,06 | 40,63 | 38,28 | 39,01 | 3.176.900 | | 2010-05-21 | 00:00:00 | 38,65 | 39,33 | 37,81 | 38,79 | 3.611.900 | | 2010-05-24 | 00:00:00 | 39,02 | 39,44 | 37,87 | 38,56 | 1.573.400 | | 2010-05-25 | 00:00:00 | 37,60 | 37,78 | 36,63 | 36,88 | 3.109.600 | | 2010-05-26 | 00:00:00 | 37,62 | 38,08 | 37,21 | 37,72 | 3.466.200 | | 2010-05-27 | 00:00:00 | 38,25 | 39,37 | 38,07 | 39,22 | 2.562.500 | | 2010-05-28 | 00:00:00 | 39,76 | 39,76 | 38,73 | 38,87 | 1.779.200 | | 2010-05-31 | 00:00:00 | 38,69 | 39,37 | 38,60 | 39,13 | 669.600 | | 2010-06-01 | 00:00:00 | 38,97 | 39,17 | 37,88 | 38,76 | 2.128.700 | | 2010-06-02 | 00:00:00 | 38,42 | 38,83 | 37,81 | 38,76 | 1.276.100 | | 2010-06-03 | 00:00:00 | 39,73 | 39,86 | 38,91 | 39,04 | 1.651.500 | | 2010-06-04 | 00:00:00 | 39,02 | 39,98 | 37,74 | 38,04 | 2.429.000 | | 2010-06-07 | 00:00:00 | 37,28 | 37,50 | 36,74 | 37,00 | 2.520.900 | | 2010-06-08 | 00:00:00 | 37,24 | 37,31 | 36,01 | 36,38 | 1.969.900 | | 2010-06-09 | 00:00:00 | 36,71 | 36,97 | 35,93 | 36,97 | 1.404.000 | | 2010-06-10 | 00:00:00 | 36,53 | 37,68 | 36,01 | 37,29 | 2.406.000 | | 2010-06-11 | 00:00:00 | 37,63 | 37,80 | 36,99 | 37,57 | 1.839.400 | | 2010-06-14 | 00:00:00 | 38,90 | 39,88 | 38,65 | 39,79 | 3.366.300 | | 2010-06-15 | 00:00:00 | 39,60 | 40,92 | 39,35 | 40,57 | 2.736.500 | | 2010-06-16 | 00:00:00 | 40,97 | 40,97 | 40,04 | 40,76 | 1.861.700 | | 2010-06-17 | 00:00:00 | 40,76 | 41,07 | 40,41 | 40,74 | 1.446.300 | | 2010-06-18 | 00:00:00 | 40,92 | 41,30 | 40,65 | 40,94 | 2.124.800 | | 2010-06-21 | 00:00:00 | 41,75 | 42,38 | 41,53 | 41,90 | 2.136.400 | | 2010-06-22 | 00:00:00 | 41,49 | 42,30 | 41,36 | 41,93 | 1.717.600 | | 2010-06-23 | 00:00:00 | 41,55 | 42,03 | 40,66 | 41,10 | 2.228.500 | | 2010-06-24 | 00:00:00 | 40,22 | 40,28 | 38,34 | 38,52 | 3.208.000 | | 2010-06-25 | 00:00:00 | 38,55 | 38,94 | 38,01 | 38,16 | 1.688.600 | | 2010-06-28 | 00:00:00 | 38,24 | 39,40 | 38,08 | 39,13 | 1.726.200 | | 2010-06-29 | 00:00:00 | 38,45 | 38,52 | 37,40 | 37,51 | 1.954.800 | | 2010-06-30 | 00:00:00 | 37,72 | 38,12 | 37,24 | 37,48 | 1.688.900 | | 2010-07-01 | 00:00:00 | 36,76 | 37,06 | 36,18 | 36,55 | 2.761.100 | | 2010-07-02 | 00:00:00 | 36,92 | 37,34 | 36,51 | 36,87 | 1.694.400 | | 2010-07-05 | 00:00:00 | 37,03 | 37,22 | 36,47 | 36,76 | 907.200 | | 2010-07-06 | 00:00:00 | 37,49 | 38,86 | 37,01 | 38,40 | 2.689.400 | | 2010-07-07 | 00:00:00 | 38,16 | 38,69 | 37,55 | 38,62 | 1.425.800 | | 2010-07-08 | 00:00:00 | 39,00 | 39,19 | 38,58 | 38,92 | 1.245.100 | | 2010-07-09 | 00:00:00 | 39,12 | 39,29 | 38,53 | 38,73 | 1.232.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
