(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-16 | 00:00:00 | 118,89 | 120,30 | 115,00 | 117,38 | 1.960.300 | 2007-08-17 | 00:00:00 | 115,01 | 121,97 | 114,10 | 118,19 | 2.080.900 | 2007-08-20 | 00:00:00 | 121,74 | 123,84 | 118,31 | 122,37 | 1.169.900 | 2007-08-21 | 00:00:00 | 123,82 | 123,82 | 120,01 | 122,19 | 581.200 | 2007-08-22 | 00:00:00 | 123,49 | 127,20 | 122,99 | 126,84 | 854.100 | 2007-08-23 | 00:00:00 | 128,00 | 130,60 | 128,00 | 128,09 | 1.145.600 | 2007-08-24 | 00:00:00 | 127,49 | 129,95 | 126,85 | 129,21 | 447.500 | 2007-08-27 | 00:00:00 | 131,30 | 132,89 | 129,52 | 130,13 | 533.200 | 2007-08-28 | 00:00:00 | 130,36 | 131,20 | 128,00 | 128,19 | 621.800 | 2007-08-29 | 00:00:00 | 125,93 | 129,99 | 125,17 | 129,02 | 853.300 | 2007-08-30 | 00:00:00 | 131,00 | 131,49 | 126,50 | 128,96 | 824.200 | 2007-08-31 | 00:00:00 | 130,16 | 132,84 | 129,12 | 132,67 | 955.500 | 2007-09-03 | 00:00:00 | 133,49 | 133,79 | 132,00 | 133,36 | 492.200 | 2007-09-04 | 00:00:00 | 133,35 | 134,78 | 132,03 | 134,15 | 461.600 | 2007-09-05 | 00:00:00 | 134,40 | 135,00 | 130,60 | 131,40 | 704.000 | 2007-09-06 | 00:00:00 | 132,04 | 134,20 | 129,38 | 131,69 | 748.700 | 2007-09-07 | 00:00:00 | 131,30 | 132,99 | 126,25 | 126,69 | 810.000 | 2007-09-10 | 00:00:00 | 126,01 | 129,43 | 125,15 | 127,79 | 865.700 | 2007-09-11 | 00:00:00 | 130,00 | 136,52 | 130,00 | 136,06 | 1.803.500 | 2007-09-12 | 00:00:00 | 136,40 | 137,60 | 134,10 | 135,40 | 1.161.400 | 2007-09-13 | 00:00:00 | 134,75 | 140,80 | 134,40 | 140,00 | 1.141.200 | 2007-09-14 | 00:00:00 | 139,99 | 145,35 | 138,15 | 143,32 | 1.477.000 | 2007-09-17 | 00:00:00 | 142,98 | 142,98 | 134,03 | 137,13 | 1.499.300 | 2007-09-18 | 00:00:00 | 136,70 | 142,10 | 135,07 | 141,45 | 1.200.700 | 2007-09-19 | 00:00:00 | 144,50 | 145,00 | 140,59 | 143,00 | 1.175.000 | 2007-09-20 | 00:00:00 | 142,30 | 143,48 | 139,38 | 140,94 | 924.900 | 2007-09-21 | 00:00:00 | 139,99 | 145,58 | 139,59 | 145,01 | 1.746.000 | 2007-09-24 | 00:00:00 | 144,06 | 147,50 | 144,01 | 146,85 | 943.000 | 2007-09-25 | 00:00:00 | 146,85 | 147,78 | 145,64 | 147,20 | 991.100 | 2007-09-26 | 00:00:00 | 147,90 | 151,44 | 146,50 | 147,09 | 802.000 | 2007-09-27 | 00:00:00 | 148,79 | 149,99 | 147,50 | 148,65 | 621.200 | 2007-09-28 | 00:00:00 | 145,00 | 146,40 | 140,10 | 142,57 | 2.168.500 | 2007-10-01 | 00:00:00 | 140,43 | 146,70 | 140,19 | 146,43 | 773.300 | 2007-10-02 | 00:00:00 | 147,50 | 148,80 | 145,10 | 146,13 | 707.300 | 2007-10-03 | 00:00:00 | 145,20 | 148,95 | 145,20 | 147,34 | 989.900 | 2007-10-04 | 00:00:00 | 148,50 | 150,72 | 147,46 | 149,24 | 1.367.900 | 2007-10-05 | 00:00:00 | 149,84 | 151,20 | 147,55 | 149,20 | 820.600 | 2007-10-08 | 00:00:00 | 152,00 | 153,44 | 151,24 | 152,77 | 744.600 | 2007-10-09 | 00:00:00 | 153,45 | 156,40 | 152,55 | 155,40 | 661.900 | 2007-10-10 | 00:00:00 | 156,00 | 156,50 | 152,32 | 153,10 | 671.500 | 2007-10-11 | 00:00:00 | 154,99 | 154,99 | 152,25 | 154,15 | 496.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|