(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 | | 2010-12-22 | 00:00:00 | 23,90 | 24,14 | 23,89 | 24,09 | 1.030.200 | | 2010-12-23 | 00:00:00 | 24,14 | 24,36 | 24,05 | 24,22 | 578.700 | | 2010-12-27 | 00:00:00 | 24,21 | 24,47 | 24,06 | 24,34 | 596.800 | | 2010-12-28 | 00:00:00 | 24,37 | 24,56 | 24,31 | 24,49 | 825.200 | | 2010-12-29 | 00:00:00 | 24,49 | 24,56 | 24,40 | 24,42 | 557.300 | | 2010-12-30 | 00:00:00 | 24,38 | 24,47 | 24,31 | 24,39 | 764.700 | | 2010-12-31 | 00:00:00 | 24,40 | 24,43 | 24,23 | 24,24 | 954.500 | | 2011-01-03 | 00:00:00 | 24,38 | 24,80 | 24,32 | 24,71 | 1.126.000 | | 2011-01-04 | 00:00:00 | 24,75 | 24,93 | 24,40 | 24,90 | 1.240.800 | | 2011-01-05 | 00:00:00 | 24,85 | 25,02 | 24,71 | 24,95 | 1.617.600 | | 2011-01-06 | 00:00:00 | 24,90 | 25,07 | 24,71 | 25,05 | 1.684.500 | | 2011-01-07 | 00:00:00 | 25,03 | 25,24 | 24,91 | 25,15 | 2.149.900 | | 2011-01-10 | 00:00:00 | 25,09 | 25,17 | 24,86 | 25,13 | 4.171.900 | | 2011-01-11 | 00:00:00 | 25,15 | 25,21 | 24,92 | 25,01 | 2.602.200 | | 2011-01-12 | 00:00:00 | 25,17 | 25,34 | 25,11 | 25,19 | 1.202.900 | | 2011-01-13 | 00:00:00 | 25,16 | 25,32 | 25,10 | 25,26 | 1.959.700 | | 2011-01-14 | 00:00:00 | 25,19 | 25,44 | 25,14 | 25,40 | 893.100 | | 2011-01-18 | 00:00:00 | 25,38 | 25,65 | 25,38 | 25,60 | 1.752.600 | | 2011-01-19 | 00:00:00 | 25,61 | 25,66 | 25,49 | 25,62 | 1.498.200 | | 2011-01-20 | 00:00:00 | 25,63 | 26,02 | 25,57 | 25,94 | 2.756.000 | | 2011-01-21 | 00:00:00 | 26,08 | 26,15 | 25,93 | 26,10 | 1.728.900 | | 2011-01-24 | 00:00:00 | 26,05 | 26,28 | 26,00 | 26,06 | 1.114.600 | | 2011-01-25 | 00:00:00 | 26,02 | 26,02 | 25,55 | 25,72 | 1.746.400 | | 2011-01-26 | 00:00:00 | 25,81 | 25,93 | 25,50 | 25,68 | 1.543.100 | | 2011-01-27 | 00:00:00 | 25,71 | 26,13 | 25,65 | 26,02 | 1.704.700 | | 2011-01-28 | 00:00:00 | 26,03 | 26,32 | 25,57 | 25,59 | 1.589.800 | | 2011-01-31 | 00:00:00 | 25,61 | 25,91 | 25,60 | 25,78 | 1.115.900 | | 2011-02-01 | 00:00:00 | 25,91 | 26,30 | 25,83 | 26,24 | 1.027.100 | | 2011-02-02 | 00:00:00 | 26,20 | 26,95 | 26,14 | 26,86 | 2.362.000 | | 2011-02-03 | 00:00:00 | 26,81 | 26,84 | 26,11 | 26,46 | 5.277.700 | | 2011-02-04 | 00:00:00 | 26,62 | 26,64 | 26,03 | 26,14 | 1.045.200 | | 2011-02-07 | 00:00:00 | 26,23 | 26,39 | 26,12 | 26,35 | 1.501.900 | | 2011-02-08 | 00:00:00 | 26,33 | 26,42 | 26,22 | 26,35 | 927.700 | | 2011-02-09 | 00:00:00 | 26,25 | 26,37 | 26,14 | 26,37 | 2.837.900 | | 2011-02-10 | 00:00:00 | 26,32 | 26,59 | 26,18 | 26,59 | 2.220.600 | | 2011-02-11 | 00:00:00 | 26,42 | 26,55 | 26,08 | 26,20 | 851.000 | | 2011-02-14 | 00:00:00 | 26,19 | 26,30 | 25,61 | 25,72 | 1.063.000 | | 2011-02-15 | 00:00:00 | 25,68 | 26,01 | 25,58 | 25,87 | 1.122.300 | | 2011-02-16 | 00:00:00 | 25,63 | 25,83 | 25,10 | 25,34 | 2.149.000 | | 2011-02-17 | 00:00:00 | 25,33 | 25,37 | 25,07 | 25,23 | 1.320.400 | | 2011-02-18 | 00:00:00 | 25,22 | 25,24 | 24,92 | 25,01 | 1.254.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
