(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-20 | 00:00:00 | 121,65 | 123,40 | 120,55 | 122,17 | 882.700 | | 2007-06-21 | 00:00:00 | 120,64 | 121,34 | 118,21 | 119,46 | 835.500 | | 2007-06-22 | 00:00:00 | 120,89 | 121,34 | 119,55 | 120,00 | 616.200 | | 2007-06-25 | 00:00:00 | 118,32 | 119,67 | 117,21 | 118,80 | 782.900 | | 2007-06-26 | 00:00:00 | 119,23 | 121,33 | 118,75 | 120,57 | 947.600 | | 2007-06-27 | 00:00:00 | 120,57 | 120,57 | 118,51 | 119,28 | 845.700 | | 2007-06-28 | 00:00:00 | 121,19 | 123,25 | 120,58 | 123,09 | 897.800 | | 2007-06-29 | 00:00:00 | 123,56 | 124,23 | 121,78 | 124,22 | 791.100 | | 2007-07-02 | 00:00:00 | 123,49 | 124,90 | 122,77 | 124,56 | 1.268.400 | | 2007-07-03 | 00:00:00 | 125,53 | 127,72 | 125,10 | 127,35 | 915.100 | | 2007-07-04 | 00:00:00 | 127,84 | 129,20 | 126,50 | 127,70 | 675.600 | | 2007-07-05 | 00:00:00 | 126,51 | 128,74 | 126,20 | 128,03 | 947.000 | | 2007-07-06 | 00:00:00 | 127,58 | 127,94 | 126,50 | 127,76 | 471.700 | | 2007-07-09 | 00:00:00 | 128,40 | 129,19 | 127,90 | 128,45 | 501.500 | | 2007-07-10 | 00:00:00 | 129,20 | 131,68 | 127,11 | 127,41 | 1.128.900 | | 2007-07-11 | 00:00:00 | 126,29 | 126,29 | 124,22 | 125,03 | 1.455.900 | | 2007-07-12 | 00:00:00 | 130,00 | 136,10 | 129,46 | 135,60 | 3.063.000 | | 2007-07-13 | 00:00:00 | 137,00 | 138,70 | 134,85 | 135,61 | 968.400 | | 2007-07-16 | 00:00:00 | 136,01 | 138,79 | 135,90 | 138,55 | 711.900 | | 2007-07-17 | 00:00:00 | 138,90 | 139,29 | 134,98 | 137,76 | 1.141.500 | | 2007-07-18 | 00:00:00 | 135,88 | 136,70 | 134,05 | 134,05 | 905.900 | | 2007-07-19 | 00:00:00 | 135,15 | 137,15 | 135,07 | 136,67 | 716.200 | | 2007-07-20 | 00:00:00 | 137,15 | 137,75 | 134,15 | 134,55 | 909.700 | | 2007-07-23 | 00:00:00 | 134,86 | 137,15 | 134,67 | 136,59 | 703.800 | | 2007-07-24 | 00:00:00 | 136,92 | 139,45 | 135,80 | 136,68 | 1.042.800 | | 2007-07-25 | 00:00:00 | 135,70 | 136,41 | 131,30 | 132,32 | 1.027.700 | | 2007-07-26 | 00:00:00 | 133,69 | 134,99 | 129,19 | 129,19 | 1.250.200 | | 2007-07-27 | 00:00:00 | 127,00 | 130,95 | 127,00 | 128,39 | 963.400 | | 2007-07-30 | 00:00:00 | 128,00 | 133,00 | 127,63 | 130,46 | 1.095.700 | | 2007-07-31 | 00:00:00 | 132,31 | 135,42 | 131,75 | 133,80 | 867.700 | | 2007-08-01 | 00:00:00 | 130,55 | 132,10 | 128,60 | 130,27 | 1.098.600 | | 2007-08-02 | 00:00:00 | 131,94 | 132,62 | 129,23 | 129,80 | 697.600 | | 2007-08-03 | 00:00:00 | 130,50 | 131,45 | 128,40 | 129,29 | 507.200 | | 2007-08-06 | 00:00:00 | 127,09 | 128,98 | 126,02 | 127,26 | 683.000 | | 2007-08-07 | 00:00:00 | 129,50 | 131,16 | 128,32 | 129,36 | 865.000 | | 2007-08-08 | 00:00:00 | 130,50 | 135,50 | 130,33 | 135,22 | 1.336.600 | | 2007-08-09 | 00:00:00 | 135,00 | 136,29 | 131,66 | 133,88 | 1.282.300 | | 2007-08-10 | 00:00:00 | 130,20 | 130,90 | 124,10 | 124,10 | 2.204.800 | | 2007-08-13 | 00:00:00 | 130,20 | 128,90 | 121,47 | 128,16 | 1.400.600 | | 2007-08-15 | 00:00:00 | 123,21 | 124,55 | 122,00 | 122,57 | 1.251.700 | | 2007-08-16 | 00:00:00 | 118,89 | 120,30 | 115,00 | 117,38 | 1.960.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
