(Login BolsaPT & Canal Forex) |
|
 ALSTOM - [Ticker: ALO.PA] |     | | Última Trade | 34,895 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,155 (+0,446%) | Capitalização Bolsista | 0 | | Bid / Ask | 21,400 x 24.300 - 21,900 x 344.000 | EPS | 0,00 | | Abertura | 34,815 | PER | 0,00% | | Máximo | 35,195 | Pagamento Dividendo | | | Mínimo | 34,815 | Data Ex-Dividendo | | | Fecho Anterior | 34,740 | Yield | | | Volume | 617.925 | 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 ALO.PA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-03 | 00:00:00 | 33,02 | 33,70 | 32,95 | 33,35 | 665.700 | | 2005-08-04 | 00:00:00 | 33,22 | 33,95 | 33,22 | 33,65 | 506.700 | | 2005-08-05 | 00:00:00 | 33,59 | 33,65 | 33,43 | 33,45 | 367.400 | | 2005-08-08 | 00:00:00 | 33,35 | 33,61 | 33,21 | 33,35 | 177.600 | | 2005-08-09 | 00:00:00 | 33,25 | 33,40 | 33,15 | 33,25 | 222.000 | | 2005-08-10 | 00:00:00 | 33,44 | 33,55 | 32,81 | 33,30 | 341.700 | | 2005-08-11 | 00:00:00 | 33,27 | 33,28 | 32,40 | 32,53 | 518.900 | | 2005-08-12 | 00:00:00 | 32,48 | 32,50 | 31,71 | 31,96 | 1.285.300 | | 2005-08-15 | 00:00:00 | 31,97 | 32,65 | 31,77 | 32,50 | 439.300 | | 2005-08-16 | 00:00:00 | 32,65 | 32,69 | 32,00 | 32,35 | 284.800 | | 2005-08-17 | 00:00:00 | 32,05 | 32,41 | 32,00 | 32,28 | 389.700 | | 2005-08-18 | 00:00:00 | 32,12 | 32,28 | 31,05 | 31,82 | 481.000 | | 2005-08-19 | 00:00:00 | 31,60 | 31,75 | 30,15 | 30,60 | 886.900 | | 2005-08-22 | 00:00:00 | 30,60 | 31,50 | 30,45 | 31,48 | 515.200 | | 2005-08-23 | 00:00:00 | 31,50 | 31,50 | 30,49 | 30,80 | 584.600 | | 2005-08-24 | 00:00:00 | 30,90 | 30,94 | 30,21 | 30,50 | 558.400 | | 2005-08-25 | 00:00:00 | 30,10 | 30,40 | 29,60 | 30,15 | 856.200 | | 2005-08-26 | 00:00:00 | 30,10 | 30,81 | 30,09 | 30,72 | 528.500 | | 2005-08-29 | 00:00:00 | 30,52 | 30,52 | 29,81 | 30,25 | 428.100 | | 2005-08-30 | 00:00:00 | 30,20 | 31,53 | 30,20 | 31,41 | 929.600 | | 2005-08-31 | 00:00:00 | 31,98 | 33,60 | 31,65 | 33,60 | 1.905.700 | | 2005-09-01 | 00:00:00 | 33,70 | 34,64 | 33,50 | 34,23 | 1.506.200 | | 2005-09-02 | 00:00:00 | 34,30 | 34,41 | 33,80 | 34,08 | 613.300 | | 2005-09-05 | 00:00:00 | 34,10 | 34,14 | 33,10 | 33,94 | 644.200 | | 2005-09-06 | 00:00:00 | 34,00 | 35,97 | 33,95 | 35,97 | 2.420.100 | | 2005-09-07 | 00:00:00 | 36,00 | 36,00 | 35,45 | 36,00 | 1.161.000 | | 2005-09-08 | 00:00:00 | 36,12 | 36,60 | 36,01 | 36,55 | 1.160.500 | | 2005-09-09 | 00:00:00 | 36,50 | 37,20 | 36,28 | 36,80 | 943.100 | | 2005-09-12 | 00:00:00 | 37,15 | 37,19 | 36,25 | 36,72 | 743.900 | | 2005-09-13 | 00:00:00 | 36,60 | 36,68 | 36,18 | 36,47 | 960.200 | | 2005-09-14 | 00:00:00 | 36,36 | 36,90 | 36,12 | 36,90 | 586.900 | | 2005-09-15 | 00:00:00 | 36,80 | 37,48 | 36,64 | 37,26 | 901.200 | | 2005-09-16 | 00:00:00 | 37,26 | 38,43 | 37,06 | 38,43 | 1.859.800 | | 2005-09-19 | 00:00:00 | 38,20 | 38,69 | 38,05 | 38,27 | 572.600 | | 2005-09-20 | 00:00:00 | 38,37 | 38,39 | 37,75 | 37,81 | 452.300 | | 2005-09-21 | 00:00:00 | 37,30 | 37,60 | 36,44 | 37,17 | 996.000 | | 2005-09-22 | 00:00:00 | 36,65 | 37,00 | 36,44 | 36,78 | 638.500 | | 2005-09-23 | 00:00:00 | 36,70 | 37,00 | 36,44 | 36,70 | 740.100 | | 2005-09-26 | 00:00:00 | 36,72 | 37,22 | 36,66 | 36,66 | 772.200 | | 2005-09-27 | 00:00:00 | 36,80 | 37,04 | 36,66 | 36,95 | 578.300 | | 2005-09-28 | 00:00:00 | 37,51 | 39,48 | 37,51 | 39,14 | 2.147.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
