(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-09 | 00:00:00 | 39,12 | 39,29 | 38,53 | 38,73 | 1.232.800 | | 2010-07-12 | 00:00:00 | 38,99 | 39,01 | 38,23 | 38,87 | 1.221.000 | | 2010-07-13 | 00:00:00 | 38,81 | 39,46 | 38,79 | 39,24 | 1.326.800 | | 2010-07-14 | 00:00:00 | 39,40 | 39,40 | 38,49 | 38,90 | 1.141.600 | | 2010-07-15 | 00:00:00 | 38,73 | 39,00 | 37,94 | 38,27 | 1.576.300 | | 2010-07-16 | 00:00:00 | 38,21 | 38,44 | 36,42 | 36,56 | 3.170.500 | | 2010-07-19 | 00:00:00 | 36,42 | 37,29 | 36,00 | 36,85 | 2.353.800 | | 2010-07-20 | 00:00:00 | 36,85 | 36,95 | 35,56 | 36,40 | 2.850.700 | | 2010-07-21 | 00:00:00 | 36,77 | 37,00 | 36,01 | 36,15 | 1.899.900 | | 2010-07-22 | 00:00:00 | 35,81 | 37,24 | 35,42 | 37,17 | 2.881.500 | | 2010-07-23 | 00:00:00 | 37,65 | 39,25 | 37,52 | 38,55 | 3.544.100 | | 2010-07-26 | 00:00:00 | 38,92 | 38,92 | 37,89 | 38,68 | 1.496.300 | | 2010-07-27 | 00:00:00 | 38,82 | 39,49 | 38,44 | 38,97 | 1.679.200 | | 2010-07-28 | 00:00:00 | 38,90 | 39,75 | 38,03 | 39,49 | 2.953.900 | | 2010-07-29 | 00:00:00 | 39,44 | 40,40 | 38,75 | 39,97 | 3.226.100 | | 2010-07-30 | 00:00:00 | 39,68 | 40,50 | 39,11 | 40,16 | 2.630.200 | | 2010-08-02 | 00:00:00 | 40,38 | 41,38 | 40,31 | 41,29 | 1.813.400 | | 2010-08-03 | 00:00:00 | 41,29 | 41,40 | 40,59 | 40,94 | 1.348.600 | | 2010-08-04 | 00:00:00 | 40,72 | 41,47 | 40,42 | 40,96 | 1.252.300 | | 2010-08-05 | 00:00:00 | 41,15 | 42,31 | 40,85 | 42,13 | 2.892.200 | | 2010-08-06 | 00:00:00 | 42,34 | 42,81 | 41,62 | 42,10 | 2.748.400 | | 2010-08-09 | 00:00:00 | 42,57 | 43,05 | 42,49 | 42,94 | 1.793.000 | | 2010-08-10 | 00:00:00 | 42,79 | 42,94 | 41,97 | 42,48 | 1.745.500 | | 2010-08-11 | 00:00:00 | 42,12 | 42,31 | 41,28 | 41,42 | 1.682.000 | | 2010-08-12 | 00:00:00 | 41,35 | 41,69 | 40,79 | 41,26 | 1.494.600 | | 2010-08-13 | 00:00:00 | 41,67 | 41,79 | 40,35 | 40,68 | 1.530.000 | | 2010-08-16 | 00:00:00 | 40,83 | 40,97 | 40,19 | 40,81 | 1.062.500 | | 2010-08-17 | 00:00:00 | 41,04 | 41,67 | 40,97 | 41,60 | 993.800 | | 2010-08-18 | 00:00:00 | 41,46 | 41,90 | 41,01 | 41,28 | 937.500 | | 2010-08-19 | 00:00:00 | 41,35 | 41,78 | 40,44 | 40,53 | 1.502.600 | | 2010-08-20 | 00:00:00 | 40,36 | 40,97 | 39,57 | 39,97 | 1.453.600 | | 2010-08-23 | 00:00:00 | 40,02 | 40,08 | 39,52 | 39,72 | 1.214.400 | | 2010-08-24 | 00:00:00 | 39,34 | 39,44 | 37,76 | 38,49 | 2.038.300 | | 2010-08-25 | 00:00:00 | 38,47 | 38,47 | 37,23 | 37,61 | 1.927.600 | | 2010-08-26 | 00:00:00 | 37,96 | 38,15 | 37,38 | 37,83 | 1.455.900 | | 2010-08-27 | 00:00:00 | 37,65 | 38,26 | 37,47 | 38,20 | 1.187.200 | | 2010-08-30 | 00:00:00 | 38,33 | 38,40 | 37,30 | 37,49 | 940.400 | | 2010-08-31 | 00:00:00 | 37,00 | 37,66 | 36,58 | 37,64 | 2.038.900 | | 2010-09-01 | 00:00:00 | 37,92 | 39,12 | 37,26 | 39,05 | 1.601.100 | | 2010-09-02 | 00:00:00 | 39,00 | 39,35 | 38,56 | 39,22 | 1.165.600 | | 2010-09-03 | 00:00:00 | 39,76 | 39,98 | 38,51 | 38,78 | 2.630.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
