(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 | | 2010-10-29 | 00:00:00 | 36,41 | 36,58 | 35,95 | 36,26 | 1.569.600 | | 2010-11-01 | 00:00:00 | 36,44 | 36,67 | 35,92 | 36,36 | 980.500 | | 2010-11-02 | 00:00:00 | 36,28 | 36,78 | 36,24 | 36,60 | 907.300 | | 2010-11-03 | 00:00:00 | 36,42 | 37,50 | 36,31 | 36,40 | 1.503.000 | | 2010-11-04 | 00:00:00 | 35,60 | 36,69 | 35,42 | 35,79 | 5.320.700 | | 2010-11-05 | 00:00:00 | 35,60 | 35,70 | 34,10 | 34,38 | 5.479.000 | | 2010-11-08 | 00:00:00 | 34,15 | 34,24 | 33,34 | 33,72 | 3.712.900 | | 2010-11-09 | 00:00:00 | 33,60 | 34,34 | 33,42 | 33,90 | 2.704.300 | | 2010-11-10 | 00:00:00 | 33,90 | 34,39 | 33,65 | 34,31 | 2.869.600 | | 2010-11-11 | 00:00:00 | 34,38 | 34,39 | 33,55 | 34,13 | 2.162.000 | | 2010-11-12 | 00:00:00 | 33,85 | 34,11 | 33,47 | 33,82 | 1.908.300 | | 2010-11-15 | 00:00:00 | 33,76 | 33,84 | 33,40 | 33,76 | 1.882.000 | | 2010-11-16 | 00:00:00 | 33,65 | 33,69 | 32,88 | 33,10 | 3.032.300 | | 2010-11-17 | 00:00:00 | 33,08 | 33,49 | 32,88 | 33,49 | 1.671.100 | | 2010-11-18 | 00:00:00 | 33,60 | 34,07 | 33,59 | 33,95 | 1.707.500 | | 2010-11-19 | 00:00:00 | 34,00 | 34,19 | 33,60 | 33,99 | 1.681.800 | | 2010-11-22 | 00:00:00 | 34,18 | 34,30 | 33,30 | 33,49 | 1.588.500 | | 2010-11-23 | 00:00:00 | 33,25 | 33,47 | 32,90 | 32,90 | 1.461.700 | | 2010-11-24 | 00:00:00 | 32,91 | 33,05 | 32,24 | 32,50 | 2.540.700 | | 2010-11-25 | 00:00:00 | 32,56 | 32,62 | 31,72 | 32,20 | 1.636.800 | | 2010-11-26 | 00:00:00 | 31,98 | 32,26 | 31,54 | 31,83 | 1.810.100 | | 2010-11-29 | 00:00:00 | 31,91 | 31,97 | 30,77 | 30,94 | 3.031.400 | | 2010-11-30 | 00:00:00 | 31,59 | 32,10 | 31,44 | 31,74 | 4.822.800 | | 2010-12-01 | 00:00:00 | 32,00 | 32,19 | 31,67 | 32,04 | 2.158.500 | | 2010-12-02 | 00:00:00 | 32,14 | 32,60 | 31,86 | 32,46 | 2.923.100 | | 2010-12-03 | 00:00:00 | 32,38 | 32,85 | 32,31 | 32,43 | 1.540.800 | | 2010-12-06 | 00:00:00 | 32,63 | 32,85 | 32,37 | 32,62 | 1.166.600 | | 2010-12-07 | 00:00:00 | 33,05 | 34,35 | 33,05 | 34,08 | 4.592.500 | | 2010-12-08 | 00:00:00 | 34,03 | 35,17 | 34,00 | 34,74 | 2.999.100 | | 2010-12-09 | 00:00:00 | 35,01 | 35,12 | 34,39 | 34,97 | 2.298.800 | | 2010-12-10 | 00:00:00 | 35,20 | 35,72 | 35,10 | 35,40 | 2.526.400 | | 2010-12-13 | 00:00:00 | 35,53 | 36,05 | 35,49 | 35,72 | 2.350.400 | | 2010-12-14 | 00:00:00 | 35,83 | 36,09 | 35,71 | 35,99 | 1.818.000 | | 2010-12-15 | 00:00:00 | 35,88 | 36,56 | 35,81 | 36,55 | 2.291.500 | | 2010-12-16 | 00:00:00 | 36,42 | 36,50 | 35,93 | 36,06 | 1.937.400 | | 2010-12-17 | 00:00:00 | 36,07 | 36,25 | 35,74 | 35,85 | 2.324.900 | | 2010-12-20 | 00:00:00 | 35,76 | 36,65 | 35,74 | 36,16 | 1.564.700 | | 2010-12-21 | 00:00:00 | 36,31 | 36,80 | 36,26 | 36,63 | 1.252.300 | | 2010-12-22 | 00:00:00 | 36,60 | 36,67 | 36,31 | 36,63 | 908.100 | | 2010-12-23 | 00:00:00 | 36,63 | 36,64 | 36,35 | 36,58 | 554.100 | | 2010-12-24 | 00:00:00 | 36,31 | 36,55 | 36,07 | 36,38 | 179.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
