(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 | | 2010-10-26 | 00:00:00 | 23,41 | 23,57 | 22,80 | 23,23 | 5.774.400 | | 2010-10-27 | 00:00:00 | 23,12 | 23,16 | 22,88 | 23,06 | 1.981.800 | | 2010-10-28 | 00:00:00 | 23,19 | 23,25 | 22,86 | 23,06 | 3.182.700 | | 2010-10-29 | 00:00:00 | 23,07 | 23,24 | 22,93 | 23,20 | 2.311.200 | | 2010-11-01 | 00:00:00 | 23,30 | 23,41 | 22,90 | 23,08 | 1.192.300 | | 2010-11-02 | 00:00:00 | 23,25 | 23,61 | 23,12 | 23,59 | 1.273.100 | | 2010-11-03 | 00:00:00 | 23,65 | 23,69 | 23,20 | 23,45 | 2.619.200 | | 2010-11-04 | 00:00:00 | 23,58 | 23,76 | 23,42 | 23,55 | 3.771.100 | | 2010-11-05 | 00:00:00 | 23,55 | 23,62 | 23,41 | 23,55 | 1.832.300 | | 2010-11-08 | 00:00:00 | 23,43 | 23,65 | 23,43 | 23,63 | 1.386.000 | | 2010-11-09 | 00:00:00 | 23,62 | 23,96 | 23,50 | 23,56 | 1.490.100 | | 2010-11-10 | 00:00:00 | 23,57 | 23,62 | 23,13 | 23,32 | 1.174.400 | | 2010-11-11 | 00:00:00 | 23,18 | 23,37 | 23,17 | 23,29 | 1.153.600 | | 2010-11-12 | 00:00:00 | 23,15 | 23,27 | 22,97 | 23,09 | 1.427.600 | | 2010-11-15 | 00:00:00 | 23,21 | 23,39 | 23,15 | 23,17 | 1.440.900 | | 2010-11-16 | 00:00:00 | 23,03 | 23,13 | 22,80 | 22,94 | 2.131.400 | | 2010-11-17 | 00:00:00 | 22,94 | 23,30 | 22,94 | 23,22 | 1.388.500 | | 2010-11-18 | 00:00:00 | 23,45 | 23,52 | 23,29 | 23,45 | 1.337.600 | | 2010-11-19 | 00:00:00 | 23,37 | 23,58 | 23,14 | 23,55 | 1.624.500 | | 2010-11-22 | 00:00:00 | 23,49 | 23,49 | 23,10 | 23,46 | 1.407.000 | | 2010-11-23 | 00:00:00 | 23,26 | 23,27 | 22,94 | 23,07 | 1.218.200 | | 2010-11-24 | 00:00:00 | 23,20 | 23,25 | 22,94 | 23,07 | 1.075.500 | | 2010-11-26 | 00:00:00 | 22,92 | 23,20 | 22,88 | 22,91 | 525.600 | | 2010-11-29 | 00:00:00 | 22,78 | 23,12 | 22,78 | 23,07 | 1.296.800 | | 2010-11-30 | 00:00:00 | 22,92 | 23,18 | 22,82 | 22,82 | 2.611.300 | | 2010-12-01 | 00:00:00 | 23,16 | 23,22 | 22,97 | 23,01 | 1.434.700 | | 2010-12-02 | 00:00:00 | 23,06 | 23,34 | 22,90 | 23,28 | 2.605.300 | | 2010-12-03 | 00:00:00 | 23,19 | 23,39 | 23,08 | 23,24 | 2.056.500 | | 2010-12-06 | 00:00:00 | 23,15 | 23,38 | 23,14 | 23,15 | 1.496.000 | | 2010-12-07 | 00:00:00 | 23,31 | 23,61 | 23,16 | 23,16 | 1.873.400 | | 2010-12-08 | 00:00:00 | 23,20 | 23,34 | 23,20 | 23,25 | 1.499.200 | | 2010-12-09 | 00:00:00 | 23,11 | 23,29 | 23,04 | 23,09 | 2.221.200 | | 2010-12-10 | 00:00:00 | 23,09 | 23,19 | 23,05 | 23,12 | 1.682.200 | | 2010-12-13 | 00:00:00 | 23,14 | 23,26 | 23,11 | 23,15 | 4.230.100 | | 2010-12-14 | 00:00:00 | 23,23 | 23,45 | 23,19 | 23,34 | 3.403.200 | | 2010-12-15 | 00:00:00 | 23,33 | 23,42 | 23,12 | 23,21 | 2.084.500 | | 2010-12-16 | 00:00:00 | 23,26 | 23,43 | 23,15 | 23,41 | 2.744.100 | | 2010-12-17 | 00:00:00 | 23,43 | 23,67 | 23,38 | 23,67 | 1.600.800 | | 2010-12-20 | 00:00:00 | 23,82 | 23,98 | 23,66 | 23,82 | 1.487.000 | | 2010-12-21 | 00:00:00 | 23,92 | 24,04 | 23,85 | 23,92 | 1.701.300 | | 2010-12-22 | 00:00:00 | 23,90 | 24,14 | 23,89 | 24,09 | 1.030.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
