(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-17 | 00:00:00 | 30,00 | 30,30 | 29,93 | 30,00 | 1.361.000 | | 2012-09-18 | 00:00:00 | 29,90 | 30,09 | 29,58 | 29,77 | 1.238.400 | | 2012-09-19 | 00:00:00 | 29,81 | 30,02 | 29,42 | 29,85 | 1.267.800 | | 2012-09-20 | 00:00:00 | 29,50 | 29,78 | 29,26 | 29,34 | 1.231.900 | | 2012-09-21 | 00:00:00 | 29,62 | 29,73 | 29,26 | 29,26 | 1.384.600 | | 2012-09-24 | 00:00:00 | 29,18 | 29,20 | 28,55 | 28,56 | 1.199.800 | | 2012-09-25 | 00:00:00 | 28,67 | 28,85 | 28,44 | 28,62 | 1.086.600 | | 2012-09-26 | 00:00:00 | 28,30 | 28,40 | 27,67 | 27,67 | 1.377.300 | | 2012-09-27 | 00:00:00 | 27,90 | 28,12 | 27,62 | 27,95 | 1.162.000 | | 2012-09-28 | 00:00:00 | 27,88 | 28,22 | 27,28 | 27,28 | 1.176.200 | | 2012-10-01 | 00:00:00 | 27,21 | 28,40 | 27,21 | 28,23 | 1.308.100 | | 2012-10-02 | 00:00:00 | 26,15 | 27,05 | 25,84 | 26,84 | 8.415.800 | | 2012-10-03 | 00:00:00 | 26,80 | 27,19 | 26,45 | 26,77 | 2.095.500 | | 2012-10-04 | 00:00:00 | 26,93 | 27,06 | 26,47 | 26,72 | 1.405.800 | | 2012-10-05 | 00:00:00 | 26,78 | 27,75 | 26,70 | 27,70 | 2.313.500 | | 2012-10-08 | 00:00:00 | 27,35 | 27,61 | 26,93 | 27,26 | 1.404.900 | | 2012-10-09 | 00:00:00 | 27,32 | 27,65 | 27,10 | 27,24 | 1.365.800 | | 2012-10-10 | 00:00:00 | 27,00 | 27,33 | 26,80 | 27,15 | 1.011.400 | | 2012-10-11 | 00:00:00 | 26,96 | 27,45 | 26,86 | 27,18 | 1.161.000 | | 2012-10-12 | 00:00:00 | 27,08 | 27,38 | 26,88 | 27,12 | 813.400 | | 2012-10-15 | 00:00:00 | 27,18 | 27,94 | 27,13 | 27,63 | 1.603.700 | | 2012-10-16 | 00:00:00 | 27,86 | 28,00 | 27,20 | 27,51 | 1.597.000 | | 2012-10-17 | 00:00:00 | 27,74 | 28,28 | 27,57 | 28,25 | 1.806.800 | | 2012-10-18 | 00:00:00 | 28,31 | 28,58 | 28,02 | 28,38 | 1.725.900 | | 2012-10-19 | 00:00:00 | 28,10 | 28,11 | 27,35 | 27,36 | 1.966.100 | | 2012-10-22 | 00:00:00 | 27,34 | 27,61 | 27,01 | 27,07 | 854.300 | | 2012-10-23 | 00:00:00 | 27,05 | 27,20 | 26,01 | 26,12 | 1.774.600 | | 2012-10-24 | 00:00:00 | 26,58 | 26,99 | 26,17 | 26,72 | 1.678.100 | | 2012-10-25 | 00:00:00 | 26,70 | 26,89 | 26,40 | 26,41 | 1.048.800 | | 2012-10-26 | 00:00:00 | 26,13 | 26,50 | 25,87 | 26,36 | 1.215.400 | | 2012-10-29 | 00:00:00 | 26,29 | 26,30 | 25,67 | 25,67 | 1.271.700 | | 2012-10-30 | 00:00:00 | 25,83 | 26,33 | 25,75 | 26,26 | 1.020.300 | | 2012-10-31 | 00:00:00 | 26,31 | 26,70 | 26,24 | 26,35 | 1.125.800 | | 2012-11-01 | 00:00:00 | 26,31 | 27,01 | 26,07 | 26,78 | 1.074.700 | | 2012-11-02 | 00:00:00 | 26,84 | 27,18 | 26,77 | 27,11 | 1.199.200 | | 2012-11-05 | 00:00:00 | 26,96 | 27,32 | 26,86 | 27,08 | 878.300 | | 2012-11-06 | 00:00:00 | 27,08 | 27,61 | 27,02 | 27,60 | 1.541.200 | | 2012-11-07 | 00:00:00 | 28,84 | 29,60 | 27,98 | 27,98 | 5.480.400 | | 2012-11-08 | 00:00:00 | 28,27 | 28,92 | 28,16 | 28,69 | 2.327.200 | | 2012-11-09 | 00:00:00 | 28,74 | 28,91 | 27,78 | 28,25 | 2.173.300 | | 2012-11-12 | 00:00:00 | 28,32 | 28,41 | 27,64 | 27,64 | 1.510.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
