(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 | | 2010-05-06 | 00:00:00 | 20,61 | 20,91 | 19,06 | 20,33 | 6.144.000 | | 2010-05-07 | 00:00:00 | 20,35 | 20,49 | 19,86 | 19,95 | 6.908.200 | | 2010-05-10 | 00:00:00 | 20,50 | 20,84 | 20,31 | 20,60 | 3.872.100 | | 2010-05-11 | 00:00:00 | 20,39 | 20,75 | 20,37 | 20,47 | 2.544.000 | | 2010-05-12 | 00:00:00 | 20,46 | 21,27 | 20,44 | 21,20 | 3.555.600 | | 2010-05-13 | 00:00:00 | 21,19 | 22,05 | 21,02 | 21,58 | 4.491.800 | | 2010-05-14 | 00:00:00 | 21,48 | 21,94 | 21,39 | 21,54 | 4.164.200 | | 2010-05-17 | 00:00:00 | 21,51 | 21,51 | 20,77 | 21,04 | 3.224.700 | | 2010-05-18 | 00:00:00 | 21,09 | 21,16 | 20,47 | 20,52 | 5.125.500 | | 2010-05-19 | 00:00:00 | 20,50 | 20,62 | 20,21 | 20,48 | 2.732.900 | | 2010-05-20 | 00:00:00 | 20,17 | 20,20 | 19,66 | 19,69 | 3.451.300 | | 2010-05-21 | 00:00:00 | 19,50 | 19,92 | 19,30 | 19,90 | 2.685.900 | | 2010-05-24 | 00:00:00 | 19,81 | 20,05 | 19,62 | 19,76 | 1.735.000 | | 2010-05-25 | 00:00:00 | 19,36 | 19,52 | 18,97 | 19,49 | 2.698.900 | | 2010-05-26 | 00:00:00 | 19,50 | 19,93 | 19,41 | 19,73 | 2.719.000 | | 2010-05-27 | 00:00:00 | 19,99 | 20,27 | 19,81 | 20,24 | 2.023.900 | | 2010-05-28 | 00:00:00 | 20,29 | 20,68 | 20,24 | 20,46 | 2.341.000 | | 2010-06-01 | 00:00:00 | 20,30 | 20,30 | 19,63 | 19,63 | 2.078.200 | | 2010-06-02 | 00:00:00 | 19,67 | 20,21 | 19,64 | 20,21 | 2.167.200 | | 2010-06-03 | 00:00:00 | 20,15 | 20,72 | 20,06 | 20,62 | 2.900.800 | | 2010-06-04 | 00:00:00 | 20,28 | 20,82 | 20,27 | 20,33 | 2.984.700 | | 2010-06-07 | 00:00:00 | 20,32 | 21,06 | 20,28 | 20,76 | 2.921.100 | | 2010-06-08 | 00:00:00 | 20,74 | 21,02 | 20,60 | 20,85 | 3.177.500 | | 2010-06-09 | 00:00:00 | 20,93 | 20,97 | 20,59 | 20,65 | 1.950.500 | | 2010-06-10 | 00:00:00 | 20,92 | 21,34 | 20,92 | 21,33 | 2.039.500 | | 2010-06-11 | 00:00:00 | 21,15 | 21,35 | 21,04 | 21,34 | 805.300 | | 2010-06-14 | 00:00:00 | 21,53 | 21,65 | 21,28 | 21,53 | 1.150.400 | | 2010-06-15 | 00:00:00 | 21,65 | 21,87 | 21,62 | 21,84 | 1.186.800 | | 2010-06-16 | 00:00:00 | 21,70 | 22,06 | 21,69 | 21,91 | 930.000 | | 2010-06-17 | 00:00:00 | 21,95 | 22,31 | 21,81 | 22,26 | 1.560.500 | | 2010-06-18 | 00:00:00 | 22,31 | 22,31 | 22,06 | 22,28 | 978.600 | | 2010-06-21 | 00:00:00 | 22,46 | 22,49 | 21,74 | 21,94 | 2.375.600 | | 2010-06-22 | 00:00:00 | 21,98 | 21,98 | 21,15 | 21,20 | 2.149.700 | | 2010-06-23 | 00:00:00 | 21,26 | 21,39 | 20,93 | 21,04 | 843.000 | | 2010-06-24 | 00:00:00 | 20,98 | 21,44 | 20,86 | 21,05 | 1.551.300 | | 2010-06-25 | 00:00:00 | 21,05 | 21,26 | 20,77 | 21,03 | 3.900.700 | | 2010-06-28 | 00:00:00 | 21,04 | 21,43 | 20,92 | 21,29 | 1.347.400 | | 2010-06-29 | 00:00:00 | 21,07 | 21,13 | 20,73 | 20,79 | 2.719.900 | | 2010-06-30 | 00:00:00 | 20,72 | 21,13 | 20,59 | 20,68 | 1.840.900 | | 2010-07-01 | 00:00:00 | 20,66 | 20,69 | 20,20 | 20,32 | 1.973.200 | | 2010-07-02 | 00:00:00 | 20,34 | 20,46 | 20,01 | 20,14 | 1.821.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
