(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-06 | 00:00:00 | 154,31 | 154,50 | 150,53 | 153,75 | 693.300 | | 2007-12-07 | 00:00:00 | 154,59 | 155,50 | 153,92 | 154,95 | 591.600 | | 2007-12-10 | 00:00:00 | 152,82 | 158,03 | 152,40 | 157,33 | 628.400 | | 2007-12-11 | 00:00:00 | 158,72 | 162,00 | 157,55 | 159,27 | 792.700 | | 2007-12-12 | 00:00:00 | 156,02 | 160,00 | 154,00 | 156,59 | 678.700 | | 2007-12-13 | 00:00:00 | 155,40 | 155,40 | 149,80 | 149,84 | 739.300 | | 2007-12-14 | 00:00:00 | 151,20 | 153,12 | 148,25 | 151,56 | 429.700 | | 2007-12-17 | 00:00:00 | 148,22 | 149,28 | 145,43 | 145,43 | 543.200 | | 2007-12-18 | 00:00:00 | 145,00 | 148,50 | 144,16 | 144,16 | 725.100 | | 2007-12-19 | 00:00:00 | 144,00 | 145,61 | 143,00 | 144,26 | 492.800 | | 2007-12-20 | 00:00:00 | 144,51 | 144,99 | 141,81 | 142,23 | 436.400 | | 2007-12-21 | 00:00:00 | 144,36 | 146,80 | 143,57 | 145,57 | 954.900 | | 2007-12-24 | 00:00:00 | 145,01 | 147,40 | 145,01 | 146,50 | 99.400 | | 2007-12-27 | 00:00:00 | 146,50 | 147,99 | 146,01 | 147,26 | 326.700 | | 2007-12-28 | 00:00:00 | 145,00 | 148,19 | 145,00 | 147,46 | 256.900 | | 2007-12-31 | 00:00:00 | 146,60 | 147,44 | 146,42 | 147,00 | 78.200 | | 2008-01-02 | 00:00:00 | 146,77 | 150,48 | 144,10 | 145,05 | 467.800 | | 2008-01-03 | 00:00:00 | 144,00 | 146,85 | 141,01 | 142,89 | 601.800 | | 2008-01-04 | 00:00:00 | 142,36 | 144,00 | 132,96 | 134,30 | 1.037.100 | | 2008-01-07 | 00:00:00 | 133,11 | 135,38 | 120,21 | 127,45 | 1.757.500 | | 2008-01-08 | 00:00:00 | 129,50 | 132,50 | 127,05 | 130,09 | 1.034.400 | | 2008-01-09 | 00:00:00 | 128,46 | 130,61 | 122,22 | 125,22 | 1.556.400 | | 2008-01-10 | 00:00:00 | 127,00 | 129,00 | 121,51 | 122,03 | 893.600 | | 2008-01-11 | 00:00:00 | 125,00 | 129,49 | 124,20 | 128,17 | 1.515.900 | | 2008-01-14 | 00:00:00 | 127,46 | 134,90 | 127,41 | 134,18 | 1.088.200 | | 2008-01-15 | 00:00:00 | 135,00 | 135,47 | 126,55 | 128,82 | 1.083.200 | | 2008-01-16 | 00:00:00 | 126,30 | 133,89 | 121,00 | 128,53 | 2.155.300 | | 2008-01-17 | 00:00:00 | 138,00 | 138,38 | 132,05 | 132,55 | 2.506.100 | | 2008-01-18 | 00:00:00 | 133,00 | 135,95 | 129,00 | 133,45 | 1.437.800 | | 2008-01-21 | 00:00:00 | 129,23 | 129,50 | 122,05 | 124,51 | 1.398.700 | | 2008-01-22 | 00:00:00 | 115,00 | 133,98 | 113,15 | 132,02 | 2.461.700 | | 2008-01-23 | 00:00:00 | 136,00 | 136,00 | 123,40 | 126,48 | 1.392.000 | | 2008-01-24 | 00:00:00 | 135,00 | 135,50 | 131,41 | 135,50 | 1.283.700 | | 2008-01-25 | 00:00:00 | 137,00 | 138,58 | 133,60 | 134,40 | 982.300 | | 2008-01-28 | 00:00:00 | 129,20 | 136,30 | 128,85 | 134,70 | 892.800 | | 2008-01-29 | 00:00:00 | 137,00 | 139,40 | 136,00 | 138,19 | 744.100 | | 2008-01-30 | 00:00:00 | 137,00 | 138,80 | 135,66 | 138,01 | 643.700 | | 2008-01-31 | 00:00:00 | 137,11 | 138,93 | 130,00 | 133,67 | 1.313.700 | | 2008-02-01 | 00:00:00 | 135,50 | 140,00 | 134,91 | 137,52 | 1.022.400 | | 2008-02-04 | 00:00:00 | 139,40 | 140,19 | 136,31 | 137,40 | 684.700 | | 2008-02-05 | 00:00:00 | 137,50 | 138,00 | 132,00 | 132,70 | 1.068.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
