(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 16,40 | 19,75 | 16,40 | 18,30 | 2.986.500 | | 2002-07-25 | 00:00:00 | 18,30 | 18,99 | 17,40 | 17,40 | 2.594.100 | | 2002-07-26 | 00:00:00 | 17,62 | 18,71 | 17,50 | 17,52 | 2.064.200 | | 2002-07-29 | 00:00:00 | 18,10 | 18,14 | 17,05 | 17,39 | 2.196.400 | | 2002-07-30 | 00:00:00 | 17,40 | 18,87 | 17,15 | 18,08 | 3.073.100 | | 2002-07-31 | 00:00:00 | 18,08 | 21,05 | 17,10 | 21,05 | 4.544.600 | | 2002-08-01 | 00:00:00 | 21,05 | 21,20 | 20,15 | 20,35 | 2.481.600 | | 2002-08-02 | 00:00:00 | 20,35 | 20,59 | 19,38 | 19,76 | 1.077.900 | | 2002-08-05 | 00:00:00 | 19,80 | 20,50 | 19,00 | 19,06 | 1.022.200 | | 2002-08-06 | 00:00:00 | 19,30 | 19,90 | 19,30 | 19,75 | 1.182.200 | | 2002-08-07 | 00:00:00 | 20,10 | 20,30 | 18,90 | 19,45 | 1.112.100 | | 2002-08-08 | 00:00:00 | 19,54 | 19,75 | 18,94 | 19,30 | 1.337.900 | | 2002-08-09 | 00:00:00 | 19,23 | 20,10 | 18,76 | 19,88 | 1.365.300 | | 2002-08-12 | 00:00:00 | 19,88 | 21,42 | 19,65 | 21,40 | 1.559.700 | | 2002-08-13 | 00:00:00 | 21,40 | 21,40 | 20,44 | 20,44 | 1.260.500 | | 2002-08-14 | 00:00:00 | 20,41 | 21,17 | 20,14 | 21,16 | 953.800 | | 2002-08-15 | 00:00:00 | 21,48 | 21,78 | 21,05 | 21,63 | 717.800 | | 2002-08-16 | 00:00:00 | 21,50 | 21,50 | 20,40 | 20,63 | 1.212.700 | | 2002-08-19 | 00:00:00 | 20,53 | 20,95 | 20,15 | 20,90 | 1.105.300 | | 2002-08-20 | 00:00:00 | 20,80 | 21,20 | 20,60 | 20,89 | 880.800 | | 2002-08-21 | 00:00:00 | 21,00 | 21,95 | 20,65 | 21,88 | 882.500 | | 2002-08-22 | 00:00:00 | 21,88 | 23,38 | 21,84 | 23,18 | 1.618.300 | | 2002-08-23 | 00:00:00 | 23,00 | 23,15 | 22,62 | 22,87 | 1.148.900 | | 2002-08-26 | 00:00:00 | 22,90 | 23,20 | 22,40 | 22,60 | 662.000 | | 2002-08-27 | 00:00:00 | 22,90 | 23,63 | 22,70 | 22,96 | 1.347.300 | | 2002-08-28 | 00:00:00 | 22,50 | 22,52 | 21,86 | 21,92 | 958.700 | | 2002-08-29 | 00:00:00 | 21,92 | 21,93 | 20,75 | 21,11 | 1.672.000 | | 2002-08-30 | 00:00:00 | 21,25 | 21,25 | 20,52 | 20,65 | 1.368.800 | | 2002-09-03 | 00:00:00 | 20,65 | 20,65 | 19,37 | 19,37 | 2.218.500 | | 2002-09-04 | 00:00:00 | 19,50 | 19,54 | 18,60 | 19,47 | 2.285.500 | | 2002-09-05 | 00:00:00 | 19,47 | 19,66 | 19,07 | 19,18 | 1.915.100 | | 2002-09-06 | 00:00:00 | 18,90 | 18,90 | 17,35 | 17,69 | 4.920.500 | | 2002-09-09 | 00:00:00 | 17,74 | 17,90 | 16,75 | 17,41 | 5.019.100 | | 2002-09-10 | 00:00:00 | 17,41 | 17,41 | 16,90 | 17,00 | 2.194.500 | | 2002-09-11 | 00:00:00 | 17,35 | 17,48 | 17,00 | 17,34 | 1.334.500 | | 2002-09-12 | 00:00:00 | 17,00 | 17,09 | 15,75 | 15,85 | 4.126.600 | | 2002-09-13 | 00:00:00 | 15,85 | 16,24 | 15,67 | 15,77 | 2.782.900 | | 2002-09-16 | 00:00:00 | 15,85 | 16,22 | 15,36 | 16,12 | 1.663.300 | | 2002-09-17 | 00:00:00 | 16,40 | 16,60 | 14,81 | 14,82 | 1.951.200 | | 2002-09-18 | 00:00:00 | 14,82 | 15,45 | 14,34 | 15,20 | 2.475.800 | | 2002-09-19 | 00:00:00 | 15,00 | 15,25 | 14,70 | 14,71 | 1.448.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
