(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 | | 2010-07-02 | 00:00:00 | 20,34 | 20,46 | 20,01 | 20,14 | 1.821.300 | | 2010-07-06 | 00:00:00 | 20,46 | 20,64 | 20,23 | 20,49 | 2.110.500 | | 2010-07-07 | 00:00:00 | 20,50 | 21,34 | 20,38 | 21,32 | 2.183.000 | | 2010-07-08 | 00:00:00 | 21,44 | 21,70 | 21,30 | 21,70 | 1.562.700 | | 2010-07-09 | 00:00:00 | 21,72 | 22,11 | 21,53 | 22,07 | 1.239.500 | | 2010-07-12 | 00:00:00 | 21,97 | 22,20 | 21,82 | 22,16 | 777.700 | | 2010-07-13 | 00:00:00 | 22,32 | 22,59 | 22,10 | 22,23 | 1.615.500 | | 2010-07-14 | 00:00:00 | 22,21 | 22,50 | 22,00 | 22,48 | 1.151.300 | | 2010-07-15 | 00:00:00 | 22,42 | 22,54 | 22,19 | 22,43 | 1.596.500 | | 2010-07-16 | 00:00:00 | 22,27 | 22,43 | 22,14 | 22,30 | 1.837.300 | | 2010-07-19 | 00:00:00 | 22,37 | 22,83 | 22,21 | 22,76 | 1.531.300 | | 2010-07-20 | 00:00:00 | 22,56 | 23,06 | 22,47 | 23,06 | 1.485.900 | | 2010-07-21 | 00:00:00 | 23,13 | 23,26 | 22,78 | 22,90 | 1.632.800 | | 2010-07-22 | 00:00:00 | 23,02 | 23,50 | 23,02 | 23,34 | 1.437.300 | | 2010-07-23 | 00:00:00 | 23,35 | 23,38 | 22,84 | 23,08 | 1.877.500 | | 2010-07-26 | 00:00:00 | 23,03 | 23,25 | 22,93 | 23,08 | 1.409.200 | | 2010-07-27 | 00:00:00 | 23,26 | 23,74 | 23,10 | 23,72 | 2.950.700 | | 2010-07-28 | 00:00:00 | 23,60 | 23,82 | 23,50 | 23,61 | 3.136.700 | | 2010-07-29 | 00:00:00 | 23,63 | 23,74 | 22,84 | 23,09 | 3.474.500 | | 2010-07-30 | 00:00:00 | 22,84 | 22,96 | 22,61 | 22,80 | 2.869.800 | | 2010-08-02 | 00:00:00 | 23,06 | 23,33 | 22,96 | 23,31 | 2.020.000 | | 2010-08-03 | 00:00:00 | 23,25 | 23,71 | 23,22 | 23,48 | 3.703.300 | | 2010-08-04 | 00:00:00 | 23,39 | 23,45 | 22,93 | 23,37 | 1.770.300 | | 2010-08-05 | 00:00:00 | 23,05 | 23,42 | 22,96 | 23,25 | 1.990.900 | | 2010-08-06 | 00:00:00 | 23,14 | 23,25 | 22,82 | 23,07 | 3.039.600 | | 2010-08-09 | 00:00:00 | 23,15 | 23,24 | 22,92 | 23,06 | 2.033.400 | | 2010-08-10 | 00:00:00 | 22,95 | 23,19 | 22,67 | 23,02 | 4.353.100 | | 2010-08-11 | 00:00:00 | 22,76 | 22,76 | 22,21 | 22,30 | 2.669.400 | | 2010-08-12 | 00:00:00 | 22,00 | 22,20 | 21,95 | 22,07 | 1.785.800 | | 2010-08-13 | 00:00:00 | 21,95 | 22,50 | 21,95 | 22,27 | 1.429.400 | | 2010-08-16 | 00:00:00 | 22,24 | 22,49 | 22,04 | 22,49 | 1.750.600 | | 2010-08-17 | 00:00:00 | 22,58 | 23,00 | 22,49 | 22,81 | 1.662.600 | | 2010-08-18 | 00:00:00 | 22,77 | 22,86 | 22,61 | 22,73 | 1.855.600 | | 2010-08-19 | 00:00:00 | 22,65 | 22,65 | 22,19 | 22,29 | 1.933.900 | | 2010-08-20 | 00:00:00 | 22,19 | 22,26 | 21,98 | 22,04 | 1.580.500 | | 2010-08-23 | 00:00:00 | 22,16 | 22,38 | 21,92 | 22,14 | 2.685.600 | | 2010-08-24 | 00:00:00 | 21,94 | 22,23 | 21,69 | 22,13 | 3.364.700 | | 2010-08-25 | 00:00:00 | 21,96 | 22,18 | 21,73 | 22,12 | 2.795.300 | | 2010-08-26 | 00:00:00 | 22,16 | 22,38 | 21,94 | 22,02 | 2.202.400 | | 2010-08-27 | 00:00:00 | 22,11 | 22,61 | 21,92 | 22,56 | 2.683.400 | | 2010-08-30 | 00:00:00 | 22,53 | 22,77 | 22,34 | 22,39 | 1.497.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
