(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 | | 2002-09-19 | 00:00:00 | 15,00 | 15,25 | 14,70 | 14,71 | 1.448.300 | | 2002-09-20 | 00:00:00 | 14,60 | 14,60 | 13,79 | 13,99 | 2.400.200 | | 2002-09-23 | 00:00:00 | 13,90 | 13,98 | 13,15 | 13,61 | 2.271.800 | | 2002-09-24 | 00:00:00 | 13,25 | 13,25 | 11,70 | 11,73 | 6.015.800 | | 2002-09-25 | 00:00:00 | 11,74 | 12,85 | 11,74 | 12,39 | 4.497.100 | | 2002-09-26 | 00:00:00 | 12,65 | 13,31 | 12,60 | 13,07 | 3.845.100 | | 2002-09-27 | 00:00:00 | 13,20 | 13,38 | 12,75 | 12,86 | 2.178.600 | | 2002-09-30 | 00:00:00 | 12,86 | 13,31 | 12,35 | 13,10 | 1.640.500 | | 2002-10-01 | 00:00:00 | 13,85 | 13,85 | 11,81 | 12,00 | 5.273.000 | | 2002-10-02 | 00:00:00 | 12,01 | 12,01 | 9,39 | 10,16 | 9.939.400 | | 2002-10-03 | 00:00:00 | 10,16 | 10,24 | 8,77 | 8,80 | 4.785.800 | | 2002-10-04 | 00:00:00 | 8,60 | 8,99 | 7,77 | 7,88 | 4.456.100 | | 2002-10-07 | 00:00:00 | 7,88 | 8,30 | 7,52 | 7,52 | 2.535.000 | | 2002-10-08 | 00:00:00 | 3,95 | 5,03 | 3,25 | 3,80 | 12.688.200 | | 2002-10-09 | 00:00:00 | 3,51 | 4,63 | 2,95 | 4,05 | 12.584.000 | | 2002-10-10 | 00:00:00 | 4,25 | 4,78 | 4,02 | 4,40 | 5.069.600 | | 2002-10-11 | 00:00:00 | 4,70 | 4,84 | 4,50 | 4,72 | 3.440.900 | | 2002-10-14 | 00:00:00 | 4,73 | 4,80 | 4,30 | 4,75 | 1.983.100 | | 2002-10-15 | 00:00:00 | 4,90 | 4,99 | 4,48 | 4,70 | 1.934.000 | | 2002-10-16 | 00:00:00 | 4,70 | 4,70 | 4,30 | 4,41 | 1.557.900 | | 2002-10-17 | 00:00:00 | 4,65 | 4,83 | 4,42 | 4,72 | 1.366.000 | | 2002-10-18 | 00:00:00 | 4,70 | 4,90 | 4,40 | 4,90 | 1.424.000 | | 2002-10-21 | 00:00:00 | 4,91 | 7,00 | 4,91 | 6,20 | 3.427.400 | | 2002-10-22 | 00:00:00 | 6,20 | 6,42 | 5,80 | 5,97 | 2.214.700 | | 2002-10-23 | 00:00:00 | 5,95 | 6,15 | 5,85 | 6,15 | 1.011.800 | | 2002-10-24 | 00:00:00 | 6,15 | 6,35 | 5,97 | 6,00 | 1.452.400 | | 2002-10-25 | 00:00:00 | 5,95 | 6,10 | 5,86 | 6,05 | 883.000 | | 2002-10-28 | 00:00:00 | 6,08 | 6,40 | 6,00 | 6,05 | 1.197.000 | | 2002-10-29 | 00:00:00 | 6,18 | 6,18 | 5,60 | 5,80 | 1.112.200 | | 2002-10-30 | 00:00:00 | 5,10 | 5,80 | 4,83 | 5,70 | 3.570.400 | | 2002-10-31 | 00:00:00 | 5,67 | 5,95 | 5,49 | 5,70 | 1.307.500 | | 2002-11-01 | 00:00:00 | 5,50 | 5,78 | 5,50 | 5,61 | 1.068.800 | | 2002-11-04 | 00:00:00 | 5,51 | 5,85 | 5,15 | 5,78 | 1.863.600 | | 2002-11-05 | 00:00:00 | 5,77 | 5,77 | 5,41 | 5,73 | 1.165.500 | | 2002-11-06 | 00:00:00 | 5,61 | 6,01 | 5,51 | 5,99 | 1.301.600 | | 2002-11-07 | 00:00:00 | 5,91 | 5,97 | 5,50 | 5,55 | 979.200 | | 2002-11-08 | 00:00:00 | 5,56 | 5,71 | 5,09 | 5,14 | 1.327.700 | | 2002-11-11 | 00:00:00 | 5,19 | 5,29 | 4,97 | 5,12 | 857.400 | | 2002-11-12 | 00:00:00 | 5,15 | 5,34 | 4,90 | 5,09 | 982.200 | | 2002-11-13 | 00:00:00 | 5,08 | 5,12 | 4,80 | 4,85 | 1.082.700 | | 2002-11-14 | 00:00:00 | 4,98 | 5,00 | 4,55 | 4,85 | 2.462.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
