(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 | | 2013-04-26 | 00:00:00 | 31,22 | 31,25 | 30,62 | 30,91 | 735.000 | | 2013-05-03 | 00:00:00 | 31,01 | 32,13 | 30,93 | 31,92 | 1.477.500 | | 2013-05-06 | 00:00:00 | 32,04 | 32,46 | 31,84 | 32,20 | 1.166.300 | | 2013-05-07 | 00:00:00 | 29,45 | 29,74 | 28,13 | 28,40 | 8.753.600 | | 2013-05-08 | 00:00:00 | 28,68 | 28,68 | 27,60 | 27,81 | 3.669.400 | | 2013-05-09 | 00:00:00 | 27,91 | 28,06 | 27,60 | 27,65 | 1.644.700 | | 2013-05-16 | 00:00:00 | 28,85 | 28,85 | 28,06 | 28,22 | 2.752.800 | | 2013-05-17 | 00:00:00 | 28,19 | 28,24 | 27,67 | 27,71 | 2.294.000 | | 2013-05-23 | 00:00:00 | 28,60 | 28,61 | 28,08 | 28,47 | 1.706.500 | | 2013-05-24 | 00:00:00 | 28,61 | 29,08 | 28,61 | 28,86 | 1.581.600 | | 2013-05-27 | 00:00:00 | 28,66 | 29,00 | 28,66 | 28,77 | 720.800 | | 2013-06-10 | 00:00:00 | 27,93 | 28,31 | 27,83 | 28,18 | 1.015.100 | | 2013-06-13 | 00:00:00 | 27,47 | 27,84 | 27,05 | 27,62 | 1.015.000 | | 2013-06-14 | 00:00:00 | 27,82 | 27,93 | 27,00 | 27,15 | 2.163.200 | | 2013-07-02 | 00:00:00 | 25,25 | 26,04 | 25,15 | 26,00 | 2.221.800 | | 2013-07-03 | 00:00:00 | 25,89 | 25,89 | 25,24 | 25,58 | 1.596.600 | | 2013-07-15 | 00:00:00 | 24,68 | 24,88 | 24,65 | 24,75 | 950.300 | | 2013-07-18 | 00:00:00 | 24,64 | 25,27 | 24,59 | 25,25 | 1.376.800 | | 2013-07-19 | 00:00:00 | 25,24 | 25,65 | 25,09 | 25,50 | 1.345.400 | | 2013-07-23 | 00:00:00 | 25,87 | 25,95 | 25,54 | 25,72 | 1.641.700 | | 2013-07-24 | 00:00:00 | 25,69 | 26,82 | 25,68 | 26,08 | 2.969.600 | | 2013-07-29 | 00:00:00 | 25,94 | 26,15 | 25,68 | 25,89 | 1.239.100 | | 2013-08-05 | 00:00:00 | 25,50 | 25,52 | 25,35 | 25,43 | 635.500 | | 2013-08-12 | 00:00:00 | 26,02 | 26,25 | 25,83 | 26,22 | 850.000 | | 2013-08-15 | 00:00:00 | 27,61 | 27,61 | 27,10 | 27,46 | 1.080.800 | | 2013-08-16 | 00:00:00 | 27,43 | 27,92 | 27,28 | 27,92 | 1.553.500 | | 2013-08-19 | 00:00:00 | 27,97 | 27,97 | 27,60 | 27,72 | 1.020.400 | | 2013-08-20 | 00:00:00 | 27,60 | 27,64 | 27,17 | 27,35 | 1.174.900 | | 2013-08-21 | 00:00:00 | 27,49 | 27,65 | 27,33 | 27,54 | 938.100 | | 2013-09-05 | 00:00:00 | 26,42 | 26,65 | 26,05 | 26,30 | 1.683.600 | | 2013-09-06 | 00:00:00 | 26,33 | 26,41 | 26,04 | 26,41 | 985.800 | | 2013-09-12 | 00:00:00 | 26,84 | 27,48 | 26,79 | 27,30 | 1.273.100 | | 2013-09-13 | 00:00:00 | 27,29 | 27,40 | 27,02 | 27,06 | 1.130.500 | | 2013-09-17 | 00:00:00 | 27,57 | 27,60 | 27,19 | 27,42 | 1.004.900 | | 2013-09-18 | 00:00:00 | 27,33 | 27,40 | 26,63 | 27,05 | 2.044.600 | | 2013-10-01 | 00:00:00 | 26,61 | 26,72 | 26,07 | 26,35 | 1.232.300 | | 2013-10-02 | 00:00:00 | 26,34 | 26,50 | 25,94 | 26,22 | 1.224.200 | | 2013-10-03 | 00:00:00 | 26,32 | 26,33 | 24,87 | 24,92 | 5.656.700 | | 2013-10-04 | 00:00:00 | 25,00 | 25,28 | 24,85 | 25,01 | 2.103.400 | | 2013-10-07 | 00:00:00 | 24,94 | 25,08 | 24,52 | 24,93 | 2.066.200 | | 2013-10-17 | 00:00:00 | 25,66 | 25,66 | 25,02 | 25,18 | 1.477.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
