(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 26,88 | 27,31 | 26,31 | 27,23 | 1.747.800 | | 2009-09-17 | 00:00:00 | 27,23 | 27,32 | 26,95 | 27,15 | 2.055.300 | | 2009-09-18 | 00:00:00 | 27,23 | 27,65 | 27,23 | 27,64 | 2.743.400 | | 2009-09-21 | 00:00:00 | 27,69 | 27,69 | 27,27 | 27,47 | 1.885.100 | | 2009-09-22 | 00:00:00 | 27,56 | 27,70 | 27,31 | 27,33 | 1.444.100 | | 2009-09-23 | 00:00:00 | 27,38 | 27,51 | 27,06 | 27,12 | 2.440.600 | | 2009-09-24 | 00:00:00 | 27,19 | 27,33 | 26,81 | 26,85 | 1.835.200 | | 2009-09-25 | 00:00:00 | 26,80 | 26,98 | 26,64 | 26,71 | 2.284.200 | | 2009-09-28 | 00:00:00 | 26,80 | 27,14 | 26,71 | 27,01 | 1.130.000 | | 2009-09-29 | 00:00:00 | 26,97 | 27,18 | 26,72 | 26,94 | 2.107.500 | | 2009-09-30 | 00:00:00 | 26,91 | 27,04 | 26,32 | 26,52 | 2.131.900 | | 2009-10-01 | 00:00:00 | 26,41 | 26,48 | 25,61 | 25,63 | 2.245.600 | | 2009-10-02 | 00:00:00 | 25,36 | 25,60 | 25,07 | 25,40 | 1.774.300 | | 2009-10-05 | 00:00:00 | 25,41 | 25,99 | 25,18 | 25,88 | 2.695.700 | | 2009-10-06 | 00:00:00 | 25,90 | 26,25 | 25,74 | 26,12 | 2.028.300 | | 2009-10-07 | 00:00:00 | 26,02 | 26,13 | 25,74 | 25,97 | 1.268.700 | | 2009-10-08 | 00:00:00 | 26,11 | 26,13 | 25,81 | 25,86 | 1.660.000 | | 2009-10-09 | 00:00:00 | 25,89 | 26,05 | 25,72 | 25,84 | 2.314.800 | | 2009-10-12 | 00:00:00 | 26,03 | 26,24 | 25,82 | 26,02 | 1.131.500 | | 2009-10-13 | 00:00:00 | 25,95 | 26,04 | 25,55 | 25,58 | 1.725.500 | | 2009-10-14 | 00:00:00 | 25,79 | 26,00 | 25,40 | 25,66 | 1.932.000 | | 2009-10-15 | 00:00:00 | 25,65 | 26,11 | 25,65 | 26,01 | 2.698.000 | | 2009-10-16 | 00:00:00 | 25,85 | 26,60 | 25,72 | 26,43 | 2.753.400 | | 2009-10-19 | 00:00:00 | 26,46 | 26,91 | 26,21 | 26,75 | 1.702.000 | | 2009-10-20 | 00:00:00 | 26,81 | 26,83 | 26,44 | 26,78 | 1.722.600 | | 2009-10-21 | 00:00:00 | 26,78 | 27,15 | 26,67 | 26,67 | 1.862.100 | | 2009-10-22 | 00:00:00 | 26,59 | 26,65 | 26,30 | 26,52 | 2.236.100 | | 2009-10-23 | 00:00:00 | 26,73 | 27,03 | 26,11 | 26,30 | 1.996.300 | | 2009-10-26 | 00:00:00 | 26,31 | 26,79 | 25,71 | 25,82 | 1.624.900 | | 2009-10-27 | 00:00:00 | 25,80 | 25,98 | 25,32 | 25,35 | 1.869.900 | | 2009-10-28 | 00:00:00 | 25,28 | 25,49 | 24,95 | 25,02 | 2.964.400 | | 2009-10-29 | 00:00:00 | 25,12 | 25,74 | 23,96 | 24,02 | 9.345.500 | | 2009-10-30 | 00:00:00 | 23,99 | 23,99 | 22,77 | 22,82 | 7.753.500 | | 2009-11-02 | 00:00:00 | 22,94 | 23,20 | 22,16 | 22,23 | 4.738.000 | | 2009-11-03 | 00:00:00 | 22,09 | 22,34 | 22,09 | 22,29 | 3.492.700 | | 2009-11-04 | 00:00:00 | 22,35 | 22,72 | 22,35 | 22,47 | 4.505.000 | | 2009-11-05 | 00:00:00 | 22,54 | 22,99 | 22,54 | 22,99 | 2.491.100 | | 2009-11-06 | 00:00:00 | 22,90 | 23,03 | 22,55 | 22,68 | 2.203.900 | | 2009-11-09 | 00:00:00 | 22,88 | 23,22 | 22,71 | 23,22 | 1.598.100 | | 2009-11-10 | 00:00:00 | 23,11 | 23,31 | 22,96 | 23,06 | 1.870.300 | | 2009-11-11 | 00:00:00 | 22,52 | 23,06 | 22,48 | 22,76 | 4.196.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
