(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 | | 2010-03-10 | 00:00:00 | 23,13 | 23,49 | 23,13 | 23,37 | 2.277.800 | | 2010-03-11 | 00:00:00 | 23,39 | 23,48 | 23,31 | 23,41 | 1.459.600 | | 2010-03-12 | 00:00:00 | 23,41 | 23,54 | 23,20 | 23,28 | 1.677.300 | | 2010-03-15 | 00:00:00 | 23,23 | 23,44 | 23,20 | 23,38 | 2.706.500 | | 2010-03-16 | 00:00:00 | 23,48 | 23,59 | 23,29 | 23,58 | 1.494.800 | | 2010-03-17 | 00:00:00 | 23,60 | 23,75 | 23,50 | 23,67 | 1.951.000 | | 2010-03-18 | 00:00:00 | 23,61 | 23,70 | 23,26 | 23,36 | 1.200.700 | | 2010-03-19 | 00:00:00 | 23,46 | 23,60 | 23,24 | 23,44 | 1.363.300 | | 2010-03-22 | 00:00:00 | 23,30 | 23,65 | 23,26 | 23,49 | 2.069.800 | | 2010-03-23 | 00:00:00 | 23,49 | 23,99 | 23,49 | 23,78 | 2.196.100 | | 2010-03-24 | 00:00:00 | 23,83 | 23,90 | 23,69 | 23,76 | 2.737.600 | | 2010-03-25 | 00:00:00 | 23,77 | 23,88 | 23,05 | 23,10 | 2.442.600 | | 2010-03-26 | 00:00:00 | 23,07 | 23,22 | 22,82 | 22,89 | 2.698.800 | | 2010-03-29 | 00:00:00 | 22,91 | 23,00 | 22,66 | 22,92 | 2.921.200 | | 2010-03-30 | 00:00:00 | 22,89 | 23,00 | 22,81 | 22,89 | 2.459.900 | | 2010-03-31 | 00:00:00 | 22,83 | 23,09 | 22,74 | 23,00 | 3.273.400 | | 2010-04-01 | 00:00:00 | 23,09 | 23,24 | 23,00 | 23,05 | 3.137.300 | | 2010-04-05 | 00:00:00 | 23,07 | 23,15 | 23,00 | 23,07 | 2.625.600 | | 2010-04-06 | 00:00:00 | 22,99 | 23,22 | 22,97 | 23,22 | 3.698.600 | | 2010-04-07 | 00:00:00 | 23,09 | 23,25 | 23,00 | 23,09 | 2.198.200 | | 2010-04-08 | 00:00:00 | 23,04 | 23,12 | 22,97 | 23,02 | 1.641.500 | | 2010-04-09 | 00:00:00 | 23,00 | 23,25 | 22,97 | 23,25 | 2.166.500 | | 2010-04-12 | 00:00:00 | 23,31 | 23,47 | 23,20 | 23,23 | 2.042.300 | | 2010-04-13 | 00:00:00 | 23,26 | 23,35 | 22,98 | 23,08 | 2.977.200 | | 2010-04-14 | 00:00:00 | 23,05 | 23,14 | 22,80 | 22,83 | 3.511.500 | | 2010-04-15 | 00:00:00 | 22,84 | 22,84 | 22,54 | 22,71 | 3.563.300 | | 2010-04-16 | 00:00:00 | 22,70 | 22,70 | 22,16 | 22,27 | 6.550.100 | | 2010-04-19 | 00:00:00 | 22,20 | 22,34 | 22,00 | 22,05 | 5.139.100 | | 2010-04-20 | 00:00:00 | 22,19 | 22,19 | 21,98 | 22,06 | 7.138.300 | | 2010-04-21 | 00:00:00 | 22,07 | 22,19 | 21,95 | 21,98 | 3.078.700 | | 2010-04-22 | 00:00:00 | 21,91 | 21,91 | 21,47 | 21,67 | 3.290.600 | | 2010-04-23 | 00:00:00 | 21,71 | 21,73 | 21,51 | 21,57 | 4.993.000 | | 2010-04-26 | 00:00:00 | 21,60 | 21,62 | 21,18 | 21,41 | 4.238.000 | | 2010-04-27 | 00:00:00 | 21,32 | 21,74 | 21,19 | 21,20 | 2.550.600 | | 2010-04-28 | 00:00:00 | 21,29 | 21,83 | 21,20 | 21,53 | 3.594.900 | | 2010-04-29 | 00:00:00 | 21,61 | 21,95 | 21,42 | 21,49 | 3.673.200 | | 2010-04-30 | 00:00:00 | 21,56 | 21,84 | 21,51 | 21,78 | 3.399.400 | | 2010-05-03 | 00:00:00 | 21,86 | 22,04 | 21,53 | 21,90 | 2.954.400 | | 2010-05-04 | 00:00:00 | 21,70 | 22,00 | 21,26 | 21,38 | 3.454.700 | | 2010-05-05 | 00:00:00 | 21,23 | 21,29 | 20,72 | 20,75 | 4.737.400 | | 2010-05-06 | 00:00:00 | 20,61 | 20,91 | 19,06 | 20,33 | 6.144.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
