(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 | | 2011-08-09 | 00:00:00 | 31,35 | 33,04 | 30,12 | 32,79 | 4.579.500 | | 2011-08-10 | 00:00:00 | 33,27 | 33,76 | 30,52 | 30,58 | 3.903.500 | | 2011-08-11 | 00:00:00 | 31,77 | 31,78 | 29,24 | 31,25 | 4.275.800 | | 2011-08-12 | 00:00:00 | 31,27 | 32,87 | 30,43 | 32,62 | 2.307.900 | | 2011-08-15 | 00:00:00 | 32,95 | 33,26 | 32,13 | 32,69 | 1.027.100 | | 2011-08-16 | 00:00:00 | 32,46 | 32,60 | 31,69 | 32,37 | 1.640.800 | | 2011-08-17 | 00:00:00 | 32,09 | 32,82 | 31,69 | 32,35 | 1.541.600 | | 2011-08-18 | 00:00:00 | 31,83 | 31,93 | 29,74 | 30,00 | 4.019.100 | | 2011-08-19 | 00:00:00 | 29,74 | 30,50 | 28,36 | 29,77 | 3.069.200 | | 2011-08-22 | 00:00:00 | 29,40 | 31,03 | 29,40 | 29,74 | 2.733.700 | | 2011-08-23 | 00:00:00 | 30,42 | 30,64 | 29,52 | 29,96 | 1.418.400 | | 2011-08-24 | 00:00:00 | 30,34 | 31,27 | 30,02 | 30,76 | 1.615.600 | | 2011-08-25 | 00:00:00 | 31,16 | 31,48 | 30,23 | 30,49 | 1.515.800 | | 2011-08-26 | 00:00:00 | 30,51 | 30,67 | 29,45 | 30,18 | 1.608.800 | | 2011-08-29 | 00:00:00 | 30,78 | 31,04 | 30,55 | 30,91 | 760.000 | | 2011-08-30 | 00:00:00 | 31,25 | 31,55 | 30,59 | 30,97 | 1.251.700 | | 2011-08-31 | 00:00:00 | 31,23 | 32,48 | 30,90 | 32,33 | 2.025.400 | | 2011-09-01 | 00:00:00 | 32,59 | 33,10 | 31,55 | 32,64 | 1.925.100 | | 2011-09-02 | 00:00:00 | 32,18 | 32,23 | 30,57 | 30,81 | 2.348.900 | | 2011-09-05 | 00:00:00 | 29,99 | 30,06 | 28,52 | 28,92 | 2.201.700 | | 2011-09-06 | 00:00:00 | 28,90 | 29,28 | 27,63 | 27,92 | 2.784.300 | | 2011-09-07 | 00:00:00 | 28,64 | 29,00 | 28,27 | 29,00 | 1.788.600 | | 2011-09-08 | 00:00:00 | 29,00 | 29,43 | 28,26 | 28,86 | 1.761.000 | | 2011-09-09 | 00:00:00 | 28,69 | 28,84 | 27,50 | 27,53 | 2.407.800 | | 2011-09-12 | 00:00:00 | 26,82 | 26,83 | 25,85 | 25,94 | 3.322.800 | | 2011-09-13 | 00:00:00 | 26,48 | 26,48 | 25,03 | 26,33 | 3.240.800 | | 2011-09-14 | 00:00:00 | 25,87 | 26,78 | 25,86 | 26,70 | 2.497.300 | | 2011-09-15 | 00:00:00 | 26,95 | 27,90 | 26,63 | 27,79 | 2.833.000 | | 2011-09-16 | 00:00:00 | 28,17 | 28,17 | 27,20 | 27,29 | 9.449.600 | | 2011-09-19 | 00:00:00 | 27,24 | 27,24 | 26,39 | 26,42 | 2.361.700 | | 2011-09-20 | 00:00:00 | 26,10 | 26,76 | 26,00 | 26,50 | 1.444.200 | | 2011-09-21 | 00:00:00 | 26,53 | 26,72 | 25,91 | 25,99 | 1.497.000 | | 2011-09-22 | 00:00:00 | 25,22 | 25,25 | 24,17 | 24,22 | 2.709.100 | | 2011-09-23 | 00:00:00 | 24,44 | 24,49 | 22,70 | 23,61 | 3.190.200 | | 2011-09-26 | 00:00:00 | 23,14 | 24,30 | 23,00 | 23,88 | 2.028.800 | | 2011-09-27 | 00:00:00 | 24,60 | 26,51 | 24,58 | 26,51 | 3.530.400 | | 2011-09-28 | 00:00:00 | 26,24 | 26,50 | 25,06 | 25,25 | 2.932.300 | | 2011-09-29 | 00:00:00 | 25,07 | 25,90 | 25,02 | 25,42 | 2.329.700 | | 2011-09-30 | 00:00:00 | 25,30 | 25,57 | 24,55 | 24,88 | 1.774.000 | | 2011-10-03 | 00:00:00 | 24,22 | 24,47 | 23,77 | 23,82 | 1.701.600 | | 2011-10-04 | 00:00:00 | 23,49 | 23,55 | 21,91 | 22,05 | 3.122.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
