(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 | | 2009-11-11 | 00:00:00 | 22,52 | 23,06 | 22,48 | 22,76 | 4.196.100 | | 2009-11-12 | 00:00:00 | 22,78 | 22,86 | 22,36 | 22,43 | 1.705.000 | | 2009-11-13 | 00:00:00 | 22,44 | 22,57 | 22,16 | 22,40 | 2.676.000 | | 2009-11-16 | 00:00:00 | 22,43 | 22,73 | 22,42 | 22,68 | 1.799.400 | | 2009-11-17 | 00:00:00 | 22,67 | 22,76 | 22,47 | 22,60 | 1.532.900 | | 2009-11-18 | 00:00:00 | 22,56 | 22,78 | 22,50 | 22,60 | 1.904.100 | | 2009-11-19 | 00:00:00 | 22,46 | 22,55 | 22,01 | 22,10 | 2.995.400 | | 2009-11-20 | 00:00:00 | 22,05 | 22,20 | 21,94 | 22,09 | 2.608.400 | | 2009-11-23 | 00:00:00 | 22,44 | 22,58 | 22,13 | 22,25 | 1.566.900 | | 2009-11-24 | 00:00:00 | 22,30 | 22,33 | 21,99 | 22,26 | 1.970.200 | | 2009-11-25 | 00:00:00 | 22,24 | 22,45 | 22,21 | 22,34 | 1.375.300 | | 2009-11-27 | 00:00:00 | 21,96 | 22,26 | 21,85 | 21,95 | 676.900 | | 2009-11-30 | 00:00:00 | 21,86 | 22,10 | 21,84 | 21,98 | 2.415.300 | | 2009-12-01 | 00:00:00 | 22,11 | 22,52 | 22,11 | 22,30 | 1.722.900 | | 2009-12-02 | 00:00:00 | 22,31 | 22,70 | 22,30 | 22,65 | 1.786.200 | | 2009-12-03 | 00:00:00 | 22,70 | 22,92 | 22,43 | 22,69 | 1.799.400 | | 2009-12-04 | 00:00:00 | 22,84 | 23,05 | 22,28 | 22,65 | 2.084.100 | | 2009-12-07 | 00:00:00 | 22,55 | 23,01 | 22,52 | 22,70 | 1.509.600 | | 2009-12-08 | 00:00:00 | 22,65 | 22,71 | 22,33 | 22,54 | 1.478.000 | | 2009-12-09 | 00:00:00 | 22,57 | 22,62 | 22,13 | 22,31 | 1.503.700 | | 2009-12-10 | 00:00:00 | 22,26 | 22,71 | 22,26 | 22,62 | 1.761.700 | | 2009-12-11 | 00:00:00 | 22,75 | 23,01 | 22,55 | 22,97 | 2.437.700 | | 2009-12-14 | 00:00:00 | 23,04 | 23,36 | 23,00 | 23,29 | 1.925.900 | | 2009-12-15 | 00:00:00 | 23,25 | 23,41 | 23,13 | 23,38 | 1.697.800 | | 2009-12-16 | 00:00:00 | 23,00 | 23,38 | 22,94 | 23,15 | 3.373.400 | | 2009-12-17 | 00:00:00 | 23,12 | 23,65 | 22,90 | 23,62 | 3.620.300 | | 2009-12-18 | 00:00:00 | 23,71 | 23,91 | 23,46 | 23,55 | 2.056.200 | | 2009-12-21 | 00:00:00 | 23,58 | 24,30 | 23,55 | 24,19 | 2.420.500 | | 2009-12-22 | 00:00:00 | 24,21 | 24,33 | 23,86 | 24,04 | 1.261.200 | | 2009-12-23 | 00:00:00 | 24,15 | 24,25 | 23,88 | 24,07 | 872.300 | | 2009-12-24 | 00:00:00 | 24,04 | 24,29 | 24,03 | 24,11 | 420.800 | | 2009-12-28 | 00:00:00 | 24,22 | 24,34 | 24,05 | 24,22 | 1.142.600 | | 2009-12-29 | 00:00:00 | 24,22 | 24,50 | 24,13 | 24,36 | 1.824.800 | | 2009-12-30 | 00:00:00 | 24,20 | 24,32 | 23,79 | 23,83 | 2.064.900 | | 2009-12-31 | 00:00:00 | 23,86 | 23,90 | 23,45 | 23,48 | 1.020.900 | | 2010-01-04 | 00:00:00 | 23,58 | 23,66 | 23,34 | 23,52 | 2.719.900 | | 2010-01-05 | 00:00:00 | 23,51 | 23,55 | 23,07 | 23,13 | 2.430.300 | | 2010-01-06 | 00:00:00 | 23,17 | 23,71 | 23,00 | 23,66 | 3.145.600 | | 2010-01-07 | 00:00:00 | 23,58 | 23,58 | 23,20 | 23,21 | 2.173.800 | | 2010-01-08 | 00:00:00 | 23,12 | 23,18 | 22,95 | 22,99 | 1.561.300 | | 2010-01-11 | 00:00:00 | 23,04 | 23,10 | 22,78 | 23,04 | 2.559.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
