(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 | | 2013-01-07 | 00:00:00 | 31,64 | 31,92 | 31,55 | 31,90 | 972.500 | | 2013-01-08 | 00:00:00 | 31,87 | 31,89 | 30,70 | 30,83 | 1.625.800 | | 2013-01-09 | 00:00:00 | 30,76 | 31,35 | 30,05 | 30,82 | 1.659.800 | | 2013-01-10 | 00:00:00 | 31,69 | 32,00 | 31,42 | 31,88 | 2.002.100 | | 2013-01-11 | 00:00:00 | 32,00 | 32,37 | 31,60 | 32,33 | 987.600 | | 2013-01-14 | 00:00:00 | 32,45 | 32,47 | 31,37 | 31,54 | 1.269.200 | | 2013-01-15 | 00:00:00 | 31,51 | 31,99 | 31,28 | 31,51 | 869.800 | | 2013-01-16 | 00:00:00 | 31,58 | 31,77 | 31,10 | 31,75 | 987.500 | | 2013-01-17 | 00:00:00 | 31,75 | 32,25 | 31,56 | 32,25 | 946.000 | | 2013-01-18 | 00:00:00 | 32,38 | 32,40 | 31,85 | 32,01 | 1.033.800 | | 2013-01-21 | 00:00:00 | 32,11 | 32,40 | 31,83 | 31,88 | 793.000 | | 2013-01-22 | 00:00:00 | 31,79 | 32,40 | 31,33 | 32,05 | 2.744.000 | | 2013-01-23 | 00:00:00 | 32,06 | 32,33 | 31,40 | 32,24 | 1.202.100 | | 2013-01-24 | 00:00:00 | 32,17 | 32,40 | 31,90 | 32,38 | 784.100 | | 2013-01-25 | 00:00:00 | 32,40 | 32,62 | 31,95 | 32,60 | 924.900 | | 2013-02-05 | 00:00:00 | 32,67 | 32,96 | 32,42 | 32,81 | 936.500 | | 2013-02-08 | 00:00:00 | 32,17 | 32,47 | 32,08 | 32,33 | 795.600 | | 2013-02-12 | 00:00:00 | 32,33 | 32,65 | 32,14 | 32,65 | 773.100 | | 2013-02-13 | 00:00:00 | 32,74 | 33,37 | 32,31 | 33,34 | 1.034.100 | | 2013-02-14 | 00:00:00 | 33,33 | 33,75 | 32,83 | 33,62 | 1.122.500 | | 2013-02-15 | 00:00:00 | 33,44 | 33,87 | 33,33 | 33,40 | 1.055.000 | | 2013-02-18 | 00:00:00 | 33,34 | 33,52 | 33,17 | 33,51 | 447.900 | | 2013-02-19 | 00:00:00 | 33,51 | 34,44 | 33,40 | 34,24 | 1.196.300 | | 2013-02-20 | 00:00:00 | 34,20 | 34,40 | 33,63 | 33,79 | 799.600 | | 2013-02-21 | 00:00:00 | 33,42 | 33,60 | 32,62 | 32,90 | 1.052.400 | | 2013-03-12 | 00:00:00 | 34,97 | 35,42 | 34,90 | 35,24 | 734.100 | | 2013-03-13 | 00:00:00 | 35,20 | 35,21 | 34,78 | 34,82 | 688.800 | | 2013-03-19 | 00:00:00 | 34,46 | 34,58 | 33,58 | 33,72 | 1.335.400 | | 2013-03-20 | 00:00:00 | 33,97 | 34,29 | 33,81 | 34,27 | 766.400 | | 2013-03-21 | 00:00:00 | 34,04 | 34,20 | 33,45 | 33,76 | 1.192.300 | | 2013-03-22 | 00:00:00 | 33,56 | 33,73 | 33,17 | 33,40 | 842.500 | | 2013-03-28 | 00:00:00 | 32,20 | 32,23 | 31,73 | 31,75 | 1.419.500 | | 2013-03-29 | 00:00:00 | 31,75 | 31,75 | 31,75 | 31,75 | 0 | | 2013-04-04 | 00:00:00 | 30,83 | 31,19 | 30,52 | 30,58 | 1.370.500 | | 2013-04-08 | 00:00:00 | 30,65 | 30,65 | 30,06 | 30,37 | 1.039.200 | | 2013-04-09 | 00:00:00 | 30,52 | 31,05 | 30,52 | 31,00 | 1.297.200 | | 2013-04-12 | 00:00:00 | 31,67 | 32,15 | 31,44 | 31,56 | 1.467.800 | | 2013-04-15 | 00:00:00 | 31,49 | 31,69 | 30,76 | 31,03 | 1.315.700 | | 2013-04-22 | 00:00:00 | 29,71 | 29,71 | 29,00 | 29,17 | 1.100.900 | | 2013-04-25 | 00:00:00 | 30,83 | 31,34 | 30,81 | 31,21 | 1.036.600 | | 2013-04-26 | 00:00:00 | 31,22 | 31,25 | 30,62 | 30,91 | 735.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
