(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 24,84 | 25,08 | 24,48 | 24,71 | 2.129.800 | | 2009-07-22 | 00:00:00 | 24,69 | 24,88 | 24,35 | 24,73 | 1.475.300 | | 2009-07-23 | 00:00:00 | 24,64 | 25,74 | 24,46 | 25,64 | 1.893.800 | | 2009-07-24 | 00:00:00 | 25,54 | 26,20 | 25,48 | 26,15 | 1.599.200 | | 2009-07-27 | 00:00:00 | 26,15 | 26,40 | 25,89 | 26,19 | 1.177.300 | | 2009-07-28 | 00:00:00 | 25,94 | 26,17 | 25,48 | 25,60 | 1.017.400 | | 2009-07-29 | 00:00:00 | 25,49 | 25,79 | 25,09 | 25,39 | 908.100 | | 2009-07-30 | 00:00:00 | 25,56 | 25,95 | 25,42 | 25,69 | 1.989.000 | | 2009-07-31 | 00:00:00 | 25,59 | 25,82 | 25,16 | 25,21 | 2.262.500 | | 2009-08-03 | 00:00:00 | 25,55 | 25,87 | 25,10 | 25,76 | 2.763.700 | | 2009-08-04 | 00:00:00 | 25,53 | 25,76 | 24,28 | 24,50 | 5.122.900 | | 2009-08-05 | 00:00:00 | 24,06 | 24,36 | 23,82 | 24,10 | 4.084.800 | | 2009-08-06 | 00:00:00 | 24,15 | 24,20 | 23,84 | 24,09 | 1.798.200 | | 2009-08-07 | 00:00:00 | 24,42 | 25,05 | 24,18 | 24,72 | 2.384.400 | | 2009-08-10 | 00:00:00 | 24,58 | 24,79 | 24,41 | 24,76 | 1.257.000 | | 2009-08-11 | 00:00:00 | 24,61 | 24,78 | 24,37 | 24,51 | 980.700 | | 2009-08-12 | 00:00:00 | 24,46 | 25,24 | 24,30 | 25,00 | 2.446.300 | | 2009-08-13 | 00:00:00 | 25,14 | 26,48 | 24,67 | 25,35 | 2.824.500 | | 2009-08-14 | 00:00:00 | 25,28 | 25,49 | 24,99 | 25,25 | 1.618.800 | | 2009-08-17 | 00:00:00 | 25,02 | 25,03 | 24,60 | 24,71 | 1.431.200 | | 2009-08-18 | 00:00:00 | 24,70 | 24,75 | 24,32 | 24,61 | 1.620.700 | | 2009-08-19 | 00:00:00 | 24,42 | 24,82 | 24,33 | 24,77 | 1.230.700 | | 2009-08-20 | 00:00:00 | 24,73 | 25,20 | 24,54 | 25,18 | 1.752.900 | | 2009-08-21 | 00:00:00 | 25,35 | 25,81 | 25,18 | 25,80 | 1.910.700 | | 2009-08-24 | 00:00:00 | 25,77 | 26,01 | 25,56 | 25,81 | 1.476.800 | | 2009-08-25 | 00:00:00 | 25,81 | 25,99 | 25,67 | 25,74 | 2.324.800 | | 2009-08-26 | 00:00:00 | 25,75 | 26,07 | 25,50 | 25,95 | 2.296.600 | | 2009-08-27 | 00:00:00 | 26,00 | 26,30 | 25,76 | 26,23 | 2.484.100 | | 2009-08-28 | 00:00:00 | 26,34 | 26,73 | 26,20 | 26,65 | 2.429.400 | | 2009-08-31 | 00:00:00 | 26,53 | 26,76 | 26,35 | 26,41 | 2.685.700 | | 2009-09-01 | 00:00:00 | 26,38 | 26,66 | 25,82 | 25,90 | 3.197.100 | | 2009-09-02 | 00:00:00 | 25,82 | 26,04 | 25,64 | 25,90 | 1.835.500 | | 2009-09-03 | 00:00:00 | 26,11 | 26,16 | 25,81 | 26,00 | 2.134.300 | | 2009-09-04 | 00:00:00 | 26,02 | 26,09 | 25,68 | 25,80 | 1.301.800 | | 2009-09-08 | 00:00:00 | 25,96 | 26,21 | 25,69 | 25,88 | 2.231.200 | | 2009-09-09 | 00:00:00 | 25,90 | 26,25 | 25,81 | 26,16 | 2.042.600 | | 2009-09-10 | 00:00:00 | 25,89 | 26,04 | 25,73 | 25,99 | 1.564.500 | | 2009-09-11 | 00:00:00 | 26,04 | 26,27 | 25,83 | 25,85 | 2.013.500 | | 2009-09-14 | 00:00:00 | 25,16 | 26,31 | 25,07 | 26,28 | 2.384.700 | | 2009-09-15 | 00:00:00 | 26,18 | 26,88 | 26,10 | 26,73 | 3.010.900 | | 2009-09-16 | 00:00:00 | 26,88 | 27,31 | 26,31 | 27,23 | 1.747.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
