(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 | | 2010-08-30 | 00:00:00 | 22,53 | 22,77 | 22,34 | 22,39 | 1.497.300 | | 2010-08-31 | 00:00:00 | 22,29 | 22,68 | 22,06 | 22,55 | 2.424.500 | | 2010-09-01 | 00:00:00 | 22,81 | 23,32 | 22,72 | 23,30 | 2.862.600 | | 2010-09-02 | 00:00:00 | 23,28 | 23,59 | 23,13 | 23,50 | 3.162.500 | | 2010-09-03 | 00:00:00 | 23,61 | 23,76 | 23,36 | 23,72 | 1.437.400 | | 2010-09-07 | 00:00:00 | 23,55 | 24,00 | 23,55 | 23,61 | 1.849.900 | | 2010-09-08 | 00:00:00 | 23,64 | 23,75 | 23,43 | 23,50 | 1.129.900 | | 2010-09-09 | 00:00:00 | 23,50 | 23,65 | 23,35 | 23,42 | 1.399.000 | | 2010-09-10 | 00:00:00 | 23,37 | 23,43 | 23,14 | 23,26 | 1.466.000 | | 2010-09-13 | 00:00:00 | 23,39 | 23,43 | 23,21 | 23,21 | 1.990.900 | | 2010-09-14 | 00:00:00 | 23,12 | 23,30 | 22,93 | 23,08 | 3.000.600 | | 2010-09-15 | 00:00:00 | 23,07 | 23,12 | 22,79 | 23,00 | 1.711.300 | | 2010-09-16 | 00:00:00 | 22,95 | 22,97 | 22,66 | 22,76 | 1.483.800 | | 2010-09-17 | 00:00:00 | 22,90 | 23,02 | 22,70 | 22,86 | 2.159.800 | | 2010-09-20 | 00:00:00 | 22,90 | 23,25 | 22,86 | 23,24 | 1.482.300 | | 2010-09-21 | 00:00:00 | 23,23 | 23,27 | 22,92 | 22,96 | 1.736.800 | | 2010-09-22 | 00:00:00 | 22,98 | 23,42 | 22,98 | 23,25 | 2.811.000 | | 2010-09-23 | 00:00:00 | 23,17 | 23,85 | 23,15 | 23,54 | 3.174.600 | | 2010-09-24 | 00:00:00 | 23,76 | 24,12 | 23,75 | 24,04 | 2.050.000 | | 2010-09-27 | 00:00:00 | 24,16 | 24,59 | 24,08 | 24,40 | 2.313.200 | | 2010-09-28 | 00:00:00 | 24,55 | 24,55 | 24,10 | 24,29 | 2.216.000 | | 2010-09-29 | 00:00:00 | 24,12 | 24,78 | 24,05 | 24,53 | 3.141.100 | | 2010-09-30 | 00:00:00 | 24,58 | 24,72 | 24,35 | 24,52 | 2.043.600 | | 2010-10-01 | 00:00:00 | 24,60 | 24,79 | 24,53 | 24,72 | 1.755.900 | | 2010-10-04 | 00:00:00 | 24,65 | 24,83 | 24,33 | 24,45 | 1.420.100 | | 2010-10-05 | 00:00:00 | 24,65 | 24,88 | 24,64 | 24,68 | 1.761.500 | | 2010-10-06 | 00:00:00 | 24,70 | 24,82 | 24,19 | 24,45 | 2.563.500 | | 2010-10-07 | 00:00:00 | 24,48 | 24,65 | 24,25 | 24,38 | 1.163.000 | | 2010-10-08 | 00:00:00 | 24,44 | 24,51 | 24,23 | 24,40 | 857.800 | | 2010-10-11 | 00:00:00 | 24,36 | 24,49 | 24,28 | 24,38 | 864.000 | | 2010-10-12 | 00:00:00 | 24,28 | 24,36 | 23,56 | 24,20 | 5.911.200 | | 2010-10-13 | 00:00:00 | 24,31 | 24,55 | 24,19 | 24,55 | 2.754.700 | | 2010-10-14 | 00:00:00 | 24,56 | 24,65 | 24,21 | 24,40 | 2.060.000 | | 2010-10-15 | 00:00:00 | 24,59 | 24,67 | 24,25 | 24,62 | 1.841.200 | | 2010-10-18 | 00:00:00 | 24,67 | 25,00 | 24,59 | 24,91 | 1.720.800 | | 2010-10-19 | 00:00:00 | 24,72 | 25,15 | 24,70 | 24,96 | 1.828.800 | | 2010-10-20 | 00:00:00 | 24,94 | 25,41 | 24,94 | 25,15 | 1.796.800 | | 2010-10-21 | 00:00:00 | 25,18 | 25,44 | 24,73 | 24,96 | 1.969.700 | | 2010-10-22 | 00:00:00 | 25,00 | 25,02 | 23,62 | 23,74 | 3.190.000 | | 2010-10-25 | 00:00:00 | 23,89 | 23,99 | 23,35 | 23,41 | 2.103.800 | | 2010-10-26 | 00:00:00 | 23,41 | 23,57 | 22,80 | 23,23 | 5.774.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
