(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-24 | 00:00:00 | 36,31 | 36,55 | 36,07 | 36,38 | 179.700 | | 2010-12-27 | 00:00:00 | 36,51 | 36,60 | 35,76 | 35,98 | 679.400 | | 2010-12-28 | 00:00:00 | 36,04 | 36,39 | 35,85 | 35,90 | 474.600 | | 2010-12-29 | 00:00:00 | 35,99 | 36,42 | 35,96 | 36,24 | 453.800 | | 2010-12-30 | 00:00:00 | 36,30 | 36,46 | 35,76 | 35,90 | 559.900 | | 2010-12-31 | 00:00:00 | 35,99 | 35,99 | 35,51 | 35,81 | 198.500 | | 2011-01-03 | 00:00:00 | 36,10 | 36,49 | 35,83 | 36,48 | 875.700 | | 2011-01-04 | 00:00:00 | 36,65 | 37,25 | 36,51 | 36,92 | 1.582.800 | | 2011-01-05 | 00:00:00 | 36,97 | 36,97 | 36,19 | 36,71 | 1.395.400 | | 2011-01-06 | 00:00:00 | 36,32 | 37,10 | 36,25 | 36,54 | 1.447.100 | | 2011-01-07 | 00:00:00 | 36,50 | 36,56 | 35,78 | 35,78 | 1.637.800 | | 2011-01-10 | 00:00:00 | 35,73 | 35,74 | 34,58 | 35,00 | 2.161.700 | | 2011-01-11 | 00:00:00 | 36,05 | 37,19 | 35,90 | 37,19 | 4.822.600 | | 2011-01-12 | 00:00:00 | 37,21 | 37,98 | 37,16 | 37,94 | 2.705.600 | | 2011-01-13 | 00:00:00 | 38,25 | 39,23 | 38,22 | 38,90 | 3.752.800 | | 2011-01-14 | 00:00:00 | 38,80 | 39,65 | 38,51 | 39,40 | 3.028.800 | | 2011-01-17 | 00:00:00 | 39,57 | 39,79 | 39,26 | 39,47 | 1.895.800 | | 2011-01-18 | 00:00:00 | 40,00 | 40,85 | 39,75 | 40,64 | 2.830.000 | | 2011-01-19 | 00:00:00 | 40,30 | 40,52 | 39,86 | 39,86 | 2.525.200 | | 2011-01-20 | 00:00:00 | 39,00 | 41,60 | 38,80 | 41,42 | 5.776.300 | | 2011-01-21 | 00:00:00 | 41,85 | 42,50 | 41,81 | 42,24 | 3.391.300 | | 2011-01-24 | 00:00:00 | 42,30 | 42,35 | 40,70 | 41,23 | 2.369.600 | | 2011-01-25 | 00:00:00 | 41,74 | 42,20 | 40,78 | 41,12 | 1.985.400 | | 2011-01-26 | 00:00:00 | 41,34 | 41,85 | 41,16 | 41,55 | 1.661.400 | | 2011-01-27 | 00:00:00 | 41,62 | 42,12 | 41,44 | 42,07 | 1.506.800 | | 2011-01-28 | 00:00:00 | 41,99 | 42,10 | 40,97 | 41,00 | 2.129.300 | | 2011-01-31 | 00:00:00 | 40,88 | 41,00 | 40,01 | 40,76 | 1.442.200 | | 2011-02-01 | 00:00:00 | 41,00 | 41,24 | 40,33 | 41,03 | 1.755.000 | | 2011-02-02 | 00:00:00 | 41,19 | 41,42 | 40,46 | 40,90 | 2.182.900 | | 2011-02-03 | 00:00:00 | 40,99 | 41,14 | 40,54 | 41,04 | 1.493.600 | | 2011-02-04 | 00:00:00 | 41,10 | 41,70 | 41,10 | 41,42 | 1.598.600 | | 2011-02-07 | 00:00:00 | 41,42 | 42,78 | 41,36 | 42,67 | 2.632.500 | | 2011-02-08 | 00:00:00 | 42,45 | 42,72 | 41,79 | 42,60 | 1.836.100 | | 2011-02-09 | 00:00:00 | 42,50 | 43,24 | 42,37 | 42,66 | 1.659.400 | | 2011-02-10 | 00:00:00 | 42,38 | 42,60 | 41,54 | 42,30 | 2.049.300 | | 2011-02-11 | 00:00:00 | 42,19 | 42,71 | 41,52 | 42,53 | 944.100 | | 2011-02-14 | 00:00:00 | 42,96 | 42,97 | 42,41 | 42,60 | 951.900 | | 2011-02-15 | 00:00:00 | 42,00 | 42,30 | 41,55 | 41,89 | 1.738.700 | | 2011-02-16 | 00:00:00 | 42,00 | 43,24 | 41,98 | 43,00 | 2.274.100 | | 2011-02-17 | 00:00:00 | 43,10 | 43,20 | 42,51 | 43,03 | 1.687.700 | | 2011-02-18 | 00:00:00 | 43,22 | 44,90 | 43,18 | 44,33 | 3.303.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
