(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 | | 2011-10-04 | 00:00:00 | 23,49 | 23,55 | 21,91 | 22,05 | 3.122.500 | | 2011-10-05 | 00:00:00 | 22,55 | 23,38 | 22,32 | 23,36 | 2.086.700 | | 2011-10-06 | 00:00:00 | 23,62 | 24,90 | 23,53 | 24,90 | 2.424.200 | | 2011-10-07 | 00:00:00 | 24,90 | 24,95 | 23,90 | 24,22 | 2.099.100 | | 2011-10-10 | 00:00:00 | 24,53 | 25,44 | 24,20 | 25,44 | 1.816.900 | | 2011-10-11 | 00:00:00 | 25,48 | 25,48 | 24,71 | 25,24 | 1.154.600 | | 2011-10-12 | 00:00:00 | 25,14 | 26,91 | 24,76 | 26,91 | 2.409.700 | | 2011-10-13 | 00:00:00 | 26,87 | 27,50 | 25,77 | 25,89 | 2.013.300 | | 2011-10-14 | 00:00:00 | 26,23 | 27,40 | 25,84 | 27,09 | 1.723.900 | | 2011-10-17 | 00:00:00 | 27,34 | 28,16 | 25,92 | 26,03 | 2.290.100 | | 2011-10-18 | 00:00:00 | 25,80 | 26,30 | 25,15 | 25,89 | 1.560.100 | | 2011-10-19 | 00:00:00 | 26,20 | 26,50 | 25,51 | 26,03 | 1.369.100 | | 2011-10-20 | 00:00:00 | 25,45 | 25,75 | 24,81 | 24,81 | 2.620.200 | | 2011-10-21 | 00:00:00 | 25,07 | 26,10 | 25,00 | 26,10 | 1.863.800 | | 2011-10-24 | 00:00:00 | 26,25 | 27,36 | 26,15 | 27,32 | 1.404.400 | | 2011-10-25 | 00:00:00 | 27,18 | 27,66 | 26,65 | 27,03 | 1.245.900 | | 2011-10-26 | 00:00:00 | 26,94 | 28,08 | 26,75 | 27,27 | 1.480.200 | | 2011-10-27 | 00:00:00 | 28,38 | 29,90 | 28,11 | 29,89 | 2.816.600 | | 2011-10-28 | 00:00:00 | 29,95 | 30,00 | 28,74 | 29,30 | 2.113.500 | | 2011-10-31 | 00:00:00 | 28,75 | 28,98 | 27,10 | 27,10 | 2.368.000 | | 2011-11-01 | 00:00:00 | 26,35 | 26,48 | 25,40 | 25,61 | 3.070.300 | | 2011-11-02 | 00:00:00 | 25,90 | 26,40 | 25,30 | 25,99 | 1.831.400 | | 2011-11-03 | 00:00:00 | 25,39 | 27,67 | 25,35 | 27,50 | 2.330.100 | | 2011-11-04 | 00:00:00 | 27,01 | 28,00 | 26,75 | 27,11 | 2.754.900 | | 2011-11-07 | 00:00:00 | 26,75 | 27,56 | 26,44 | 27,06 | 1.080.400 | | 2011-11-08 | 00:00:00 | 27,05 | 28,47 | 27,00 | 27,92 | 2.606.800 | | 2011-11-09 | 00:00:00 | 28,24 | 28,41 | 26,23 | 26,33 | 2.513.300 | | 2011-11-10 | 00:00:00 | 25,60 | 26,85 | 25,48 | 25,69 | 2.016.600 | | 2011-11-11 | 00:00:00 | 25,78 | 27,84 | 25,50 | 27,70 | 2.502.600 | | 2011-11-14 | 00:00:00 | 27,83 | 27,99 | 26,36 | 26,55 | 2.540.900 | | 2011-11-15 | 00:00:00 | 26,21 | 26,41 | 25,66 | 25,73 | 1.724.800 | | 2011-11-16 | 00:00:00 | 25,65 | 26,24 | 25,42 | 25,65 | 1.533.900 | | 2011-11-17 | 00:00:00 | 25,48 | 25,61 | 24,25 | 24,34 | 2.506.300 | | 2011-11-18 | 00:00:00 | 24,07 | 24,47 | 23,81 | 23,99 | 2.061.400 | | 2011-11-21 | 00:00:00 | 23,87 | 23,92 | 22,75 | 22,75 | 2.234.100 | | 2011-11-22 | 00:00:00 | 22,98 | 23,28 | 22,80 | 22,89 | 2.350.100 | | 2011-11-23 | 00:00:00 | 22,58 | 23,17 | 22,10 | 22,10 | 1.722.000 | | 2011-11-24 | 00:00:00 | 22,23 | 23,20 | 22,15 | 22,27 | 1.523.800 | | 2011-11-25 | 00:00:00 | 22,29 | 22,74 | 21,82 | 22,62 | 1.231.600 | | 2011-11-28 | 00:00:00 | 23,01 | 24,14 | 23,00 | 24,07 | 1.823.200 | | 2011-11-29 | 00:00:00 | 23,94 | 24,48 | 23,63 | 24,26 | 1.051.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
