(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 | | 2010-01-11 | 00:00:00 | 23,04 | 23,10 | 22,78 | 23,04 | 2.559.300 | | 2010-01-12 | 00:00:00 | 22,97 | 23,12 | 22,70 | 22,95 | 1.978.600 | | 2010-01-13 | 00:00:00 | 23,05 | 23,08 | 22,75 | 22,95 | 1.478.300 | | 2010-01-14 | 00:00:00 | 22,95 | 22,97 | 22,71 | 22,72 | 1.235.400 | | 2010-01-15 | 00:00:00 | 22,64 | 22,70 | 22,35 | 22,57 | 2.260.700 | | 2010-01-19 | 00:00:00 | 22,40 | 22,72 | 22,30 | 22,72 | 2.400.400 | | 2010-01-20 | 00:00:00 | 22,64 | 22,75 | 22,46 | 22,75 | 2.272.100 | | 2010-01-21 | 00:00:00 | 22,74 | 23,00 | 22,28 | 22,34 | 3.667.200 | | 2010-01-22 | 00:00:00 | 22,31 | 22,36 | 21,74 | 21,77 | 4.221.100 | | 2010-01-25 | 00:00:00 | 21,95 | 22,07 | 21,76 | 21,92 | 1.499.700 | | 2010-01-26 | 00:00:00 | 21,91 | 21,94 | 21,53 | 21,65 | 1.755.900 | | 2010-01-27 | 00:00:00 | 21,65 | 21,65 | 21,08 | 21,26 | 2.662.500 | | 2010-01-28 | 00:00:00 | 21,26 | 21,36 | 20,86 | 21,09 | 2.474.200 | | 2010-01-29 | 00:00:00 | 21,26 | 21,31 | 20,91 | 20,95 | 2.075.200 | | 2010-02-01 | 00:00:00 | 21,13 | 21,13 | 20,80 | 20,95 | 1.859.000 | | 2010-02-02 | 00:00:00 | 20,94 | 21,05 | 20,75 | 20,90 | 3.132.800 | | 2010-02-03 | 00:00:00 | 20,89 | 21,10 | 20,71 | 21,01 | 2.658.100 | | 2010-02-04 | 00:00:00 | 20,91 | 21,03 | 20,43 | 20,49 | 5.054.800 | | 2010-02-05 | 00:00:00 | 20,53 | 21,20 | 20,40 | 20,99 | 6.165.100 | | 2010-02-08 | 00:00:00 | 21,11 | 21,20 | 20,82 | 20,89 | 3.266.000 | | 2010-02-09 | 00:00:00 | 21,07 | 21,61 | 21,02 | 21,18 | 3.216.900 | | 2010-02-10 | 00:00:00 | 21,18 | 21,19 | 20,82 | 21,02 | 2.316.300 | | 2010-02-11 | 00:00:00 | 22,78 | 23,77 | 22,78 | 23,55 | 28.122.300 | | 2010-02-12 | 00:00:00 | 23,49 | 23,56 | 22,54 | 22,72 | 13.504.900 | | 2010-02-16 | 00:00:00 | 23,05 | 23,22 | 22,60 | 22,84 | 5.480.300 | | 2010-02-17 | 00:00:00 | 22,87 | 23,00 | 22,49 | 22,59 | 3.625.100 | | 2010-02-18 | 00:00:00 | 22,63 | 22,77 | 22,48 | 22,70 | 2.883.300 | | 2010-02-19 | 00:00:00 | 22,61 | 23,45 | 22,53 | 23,35 | 2.661.300 | | 2010-02-22 | 00:00:00 | 23,37 | 23,59 | 23,26 | 23,37 | 4.107.700 | | 2010-02-23 | 00:00:00 | 23,34 | 23,36 | 22,95 | 23,00 | 2.813.900 | | 2010-02-24 | 00:00:00 | 23,04 | 23,05 | 22,78 | 23,01 | 2.277.900 | | 2010-02-25 | 00:00:00 | 22,61 | 23,00 | 22,55 | 22,95 | 3.408.900 | | 2010-02-26 | 00:00:00 | 22,95 | 22,99 | 22,60 | 22,65 | 3.240.200 | | 2010-03-01 | 00:00:00 | 22,74 | 23,07 | 22,74 | 22,94 | 2.394.500 | | 2010-03-02 | 00:00:00 | 23,03 | 23,20 | 22,99 | 23,08 | 2.431.400 | | 2010-03-03 | 00:00:00 | 23,15 | 23,16 | 22,89 | 22,97 | 3.427.100 | | 2010-03-04 | 00:00:00 | 22,86 | 22,97 | 22,67 | 22,75 | 2.870.700 | | 2010-03-05 | 00:00:00 | 22,83 | 23,29 | 22,82 | 23,23 | 2.560.300 | | 2010-03-08 | 00:00:00 | 23,25 | 23,32 | 23,16 | 23,25 | 1.299.600 | | 2010-03-09 | 00:00:00 | 23,18 | 23,31 | 23,08 | 23,19 | 1.519.900 | | 2010-03-10 | 00:00:00 | 23,13 | 23,49 | 23,13 | 23,37 | 2.277.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
