(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-03 | 00:00:00 | 39,76 | 39,98 | 38,51 | 38,78 | 2.630.100 | | 2010-09-06 | 00:00:00 | 39,10 | 39,22 | 38,79 | 39,13 | 985.500 | | 2010-09-07 | 00:00:00 | 38,92 | 38,97 | 38,28 | 38,69 | 1.628.900 | | 2010-09-08 | 00:00:00 | 38,53 | 39,03 | 38,24 | 38,82 | 1.614.200 | | 2010-09-09 | 00:00:00 | 38,69 | 39,40 | 38,34 | 39,24 | 1.590.800 | | 2010-09-10 | 00:00:00 | 39,20 | 39,20 | 37,00 | 37,49 | 5.941.900 | | 2010-09-13 | 00:00:00 | 37,90 | 37,94 | 36,95 | 37,04 | 3.435.900 | | 2010-09-14 | 00:00:00 | 37,17 | 37,87 | 36,72 | 37,66 | 3.540.900 | | 2010-09-15 | 00:00:00 | 37,90 | 38,88 | 37,82 | 38,50 | 3.979.800 | | 2010-09-16 | 00:00:00 | 38,49 | 38,73 | 38,15 | 38,24 | 1.779.300 | | 2010-09-17 | 00:00:00 | 38,22 | 38,90 | 37,51 | 37,61 | 2.951.300 | | 2010-09-20 | 00:00:00 | 37,69 | 38,15 | 37,40 | 38,15 | 1.314.600 | | 2010-09-21 | 00:00:00 | 38,08 | 38,25 | 37,67 | 37,97 | 1.901.900 | | 2010-09-22 | 00:00:00 | 38,03 | 38,05 | 36,95 | 37,16 | 1.920.100 | | 2010-09-23 | 00:00:00 | 37,25 | 37,48 | 35,98 | 36,35 | 3.279.600 | | 2010-09-24 | 00:00:00 | 36,17 | 36,54 | 35,62 | 36,48 | 3.017.000 | | 2010-09-27 | 00:00:00 | 36,48 | 37,17 | 36,42 | 36,73 | 1.662.500 | | 2010-09-28 | 00:00:00 | 36,70 | 37,42 | 36,06 | 37,12 | 2.505.100 | | 2010-09-29 | 00:00:00 | 37,40 | 37,82 | 37,20 | 37,50 | 2.073.900 | | 2010-09-30 | 00:00:00 | 37,15 | 38,07 | 37,06 | 37,42 | 1.678.000 | | 2010-10-01 | 00:00:00 | 37,58 | 37,97 | 36,87 | 37,08 | 1.444.400 | | 2010-10-04 | 00:00:00 | 37,17 | 37,19 | 36,34 | 36,45 | 1.958.500 | | 2010-10-05 | 00:00:00 | 36,35 | 36,42 | 35,67 | 36,22 | 3.191.700 | | 2010-10-06 | 00:00:00 | 36,37 | 37,04 | 36,35 | 36,95 | 2.381.300 | | 2010-10-07 | 00:00:00 | 36,91 | 36,95 | 36,25 | 36,76 | 1.704.300 | | 2010-10-08 | 00:00:00 | 36,72 | 36,73 | 36,03 | 36,34 | 1.709.400 | | 2010-10-11 | 00:00:00 | 36,50 | 36,72 | 36,33 | 36,48 | 1.224.600 | | 2010-10-12 | 00:00:00 | 36,08 | 36,21 | 35,51 | 35,85 | 1.936.700 | | 2010-10-13 | 00:00:00 | 36,15 | 36,58 | 35,85 | 36,58 | 1.904.400 | | 2010-10-14 | 00:00:00 | 36,50 | 36,57 | 35,98 | 36,20 | 1.793.900 | | 2010-10-15 | 00:00:00 | 36,38 | 36,44 | 35,72 | 36,06 | 1.657.100 | | 2010-10-18 | 00:00:00 | 35,81 | 36,36 | 35,80 | 36,10 | 1.018.600 | | 2010-10-19 | 00:00:00 | 36,15 | 36,24 | 35,54 | 35,65 | 1.776.500 | | 2010-10-20 | 00:00:00 | 35,50 | 35,92 | 35,50 | 35,66 | 1.483.500 | | 2010-10-21 | 00:00:00 | 35,54 | 37,66 | 35,54 | 37,33 | 4.335.600 | | 2010-10-22 | 00:00:00 | 37,32 | 38,15 | 37,10 | 37,83 | 2.573.500 | | 2010-10-25 | 00:00:00 | 38,10 | 38,20 | 37,29 | 37,40 | 1.489.000 | | 2010-10-26 | 00:00:00 | 37,15 | 37,56 | 36,91 | 37,36 | 1.187.200 | | 2010-10-27 | 00:00:00 | 37,25 | 37,92 | 37,04 | 37,29 | 1.737.900 | | 2010-10-28 | 00:00:00 | 37,20 | 37,25 | 36,10 | 36,57 | 3.009.300 | | 2010-10-29 | 00:00:00 | 36,41 | 36,58 | 35,95 | 36,26 | 1.569.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
