(Login BolsaPT & Canal Forex) |
|
 Allegheny Energy - [Ticker: AYE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 AYE de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 37,80 | 38,00 | 37,42 | 37,66 | 411.800 | | 2002-05-29 | 00:00:00 | 37,45 | 37,56 | 36,63 | 36,85 | 405.100 | | 2002-05-30 | 00:00:00 | 36,75 | 36,85 | 36,15 | 36,35 | 475.800 | | 2002-05-31 | 00:00:00 | 36,35 | 36,35 | 35,80 | 35,93 | 719.400 | | 2002-06-03 | 00:00:00 | 36,00 | 36,00 | 34,60 | 34,65 | 616.500 | | 2002-06-04 | 00:00:00 | 34,90 | 35,57 | 34,80 | 35,12 | 504.200 | | 2002-06-05 | 00:00:00 | 35,22 | 35,39 | 34,38 | 34,66 | 490.900 | | 2002-06-06 | 00:00:00 | 34,66 | 34,80 | 33,57 | 33,66 | 651.000 | | 2002-06-07 | 00:00:00 | 33,57 | 34,20 | 33,55 | 33,95 | 595.100 | | 2002-06-10 | 00:00:00 | 33,96 | 34,30 | 33,79 | 34,25 | 559.300 | | 2002-06-11 | 00:00:00 | 34,10 | 34,37 | 33,50 | 33,56 | 584.900 | | 2002-06-12 | 00:00:00 | 33,56 | 34,00 | 33,32 | 33,72 | 615.400 | | 2002-06-13 | 00:00:00 | 33,80 | 34,13 | 33,54 | 33,74 | 758.200 | | 2002-06-14 | 00:00:00 | 33,25 | 33,30 | 32,51 | 32,63 | 863.000 | | 2002-06-17 | 00:00:00 | 32,85 | 33,18 | 32,32 | 32,96 | 777.600 | | 2002-06-18 | 00:00:00 | 32,95 | 33,34 | 32,74 | 33,02 | 940.500 | | 2002-06-19 | 00:00:00 | 33,15 | 33,60 | 32,81 | 33,12 | 604.800 | | 2002-06-20 | 00:00:00 | 33,12 | 33,40 | 32,49 | 32,55 | 618.400 | | 2002-06-21 | 00:00:00 | 31,70 | 31,82 | 29,94 | 30,70 | 2.885.500 | | 2002-06-24 | 00:00:00 | 30,69 | 30,69 | 29,80 | 29,90 | 1.824.300 | | 2002-06-25 | 00:00:00 | 30,20 | 30,35 | 29,60 | 29,66 | 1.399.600 | | 2002-06-26 | 00:00:00 | 29,00 | 29,68 | 28,75 | 29,45 | 1.590.400 | | 2002-06-27 | 00:00:00 | 29,45 | 29,69 | 28,63 | 28,76 | 2.058.800 | | 2002-06-28 | 00:00:00 | 26,50 | 27,20 | 25,45 | 25,75 | 5.699.300 | | 2002-07-01 | 00:00:00 | 25,80 | 27,25 | 25,80 | 26,95 | 2.482.700 | | 2002-07-02 | 00:00:00 | 26,50 | 26,99 | 25,72 | 26,01 | 1.889.000 | | 2002-07-03 | 00:00:00 | 26,02 | 26,76 | 25,65 | 25,98 | 1.264.700 | | 2002-07-05 | 00:00:00 | 26,45 | 26,48 | 25,75 | 26,03 | 637.700 | | 2002-07-08 | 00:00:00 | 24,25 | 25,00 | 23,95 | 23,95 | 3.166.900 | | 2002-07-09 | 00:00:00 | 23,75 | 23,76 | 20,60 | 21,05 | 7.350.900 | | 2002-07-10 | 00:00:00 | 21,05 | 21,71 | 20,37 | 21,17 | 2.800.200 | | 2002-07-11 | 00:00:00 | 21,17 | 22,32 | 21,00 | 22,30 | 2.552.500 | | 2002-07-12 | 00:00:00 | 22,60 | 22,90 | 21,08 | 21,52 | 1.537.700 | | 2002-07-15 | 00:00:00 | 21,25 | 22,22 | 20,25 | 22,22 | 1.557.000 | | 2002-07-16 | 00:00:00 | 21,90 | 22,30 | 21,03 | 21,20 | 1.087.500 | | 2002-07-17 | 00:00:00 | 21,60 | 21,95 | 20,65 | 20,85 | 1.077.100 | | 2002-07-18 | 00:00:00 | 20,85 | 21,25 | 20,36 | 20,58 | 1.329.500 | | 2002-07-19 | 00:00:00 | 20,58 | 20,58 | 18,81 | 19,22 | 1.913.100 | | 2002-07-22 | 00:00:00 | 19,35 | 19,65 | 18,35 | 18,54 | 1.394.900 | | 2002-07-23 | 00:00:00 | 18,78 | 19,00 | 16,19 | 16,92 | 2.351.500 | | 2002-07-24 | 00:00:00 | 16,40 | 19,75 | 16,40 | 18,30 | 2.986.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
