Última Hora: "França e Alemanha querem que Irão liberte de imediato petroleiro - Notícias ao Minuto" Sat, 20 Jul 2019 11:19:42 GMT    "Costa e Centeno em destaque na convenção para aprovar programa socialista - Notícias ao Minuto" Sat, 20 Jul 2019 05:24:00 GMT    "Homem que matou a tia à facada em São Marcos detido em Oeiras - Correio da Manhã" Fri, 19 Jul 2019 16:07:00 GMT    "Uma maratona, um protesto, um diploma inconstitucional, a saúde aprovada à esquerda e o trabalho à direita - Observador" Fri, 19 Jul 2019 17:39:52 GMT    "Câmara tapa símbolo de toureiro das placas que indicam Campo Pequeno - Notícias ao Minuto" Fri, 19 Jul 2019 18:48:14 GMT    "Incêndios. Duas aldeias evacuadas na Sertã e outras três ?em perigo? em Vila de Rei - Expresso" Sat, 20 Jul 2019 18:17:23 GMT    "Falta de controlo. Gestão de donativos de Pedrógão arrasada pelo TdC - ZAP" Fri, 19 Jul 2019 11:30:07 GMT    "?Sozinhos e perdidos nas contas?. É assim que Centeno descreve a direita nesta legislatura - ECO Economia Online" Sat, 20 Jul 2019 11:37:30 GMT    "Gulbenkian vai pagar 1 milhão de euros por ideias que melhorem o futuro da Humanidade - Expresso" Fri, 19 Jul 2019 18:00:39 GMT    "Investigação revela que ibuprofeno tem efeitos anticancerígenos - Expresso" Sat, 20 Jul 2019 14:30:59 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,155 (+0,446%) ALSTOM - [Ticker: ALO.PA]Gráfico ALSTOM  Noticias ALSTOM  Descargar Históricos de Metastock ALSTOM y Otros  Análisis Técnico ALSTOM  
Última Transacción34,895Hora de Cotización2017-11-01 - 21:35:00
Variación+0,155 (+0,446%)Rango 52 Semanas[0,000 - 0,000]
Máximo35,195Mínimo34,815
Volumen617.925Volumen Medio (3m)0
Demanda / Oferta21,400 x 24.300 - 21,900 x 344.000Yield
Cierre Anterior34,740PER0,00%
Apertura34,815EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ALO.PA desde 2000-01-01 hasta 2019-07-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-08-0333,35665.70033,7032,9533,0200:00:00
2005-08-0433,65506.70033,9533,2233,2200:00:00
2005-08-0533,45367.40033,6533,4333,5900:00:00
2005-08-0833,35177.60033,6133,2133,3500:00:00
2005-08-0933,25222.00033,4033,1533,2500:00:00
2005-08-1033,30341.70033,5532,8133,4400:00:00
2005-08-1132,53518.90033,2832,4033,2700:00:00
2005-08-1231,961.285.30032,5031,7132,4800:00:00
2005-08-1532,50439.30032,6531,7731,9700:00:00
2005-08-1632,35284.80032,6932,0032,6500:00:00
2005-08-1732,28389.70032,4132,0032,0500:00:00
2005-08-1831,82481.00032,2831,0532,1200:00:00
2005-08-1930,60886.90031,7530,1531,6000:00:00
2005-08-2231,48515.20031,5030,4530,6000:00:00
2005-08-2330,80584.60031,5030,4931,5000:00:00
2005-08-2430,50558.40030,9430,2130,9000:00:00
2005-08-2530,15856.20030,4029,6030,1000:00:00
2005-08-2630,72528.50030,8130,0930,1000:00:00
2005-08-2930,25428.10030,5229,8130,5200:00:00
2005-08-3031,41929.60031,5330,2030,2000:00:00
2005-08-3133,601.905.70033,6031,6531,9800:00:00
2005-09-0134,231.506.20034,6433,5033,7000:00:00
2005-09-0234,08613.30034,4133,8034,3000:00:00
2005-09-0533,94644.20034,1433,1034,1000:00:00
2005-09-0635,972.420.10035,9733,9534,0000:00:00
2005-09-0736,001.161.00036,0035,4536,0000:00:00
2005-09-0836,551.160.50036,6036,0136,1200:00:00
2005-09-0936,80943.10037,2036,2836,5000:00:00
2005-09-1236,72743.90037,1936,2537,1500:00:00
2005-09-1336,47960.20036,6836,1836,6000:00:00
2005-09-1436,90586.90036,9036,1236,3600:00:00
2005-09-1537,26901.20037,4836,6436,8000:00:00
2005-09-1638,431.859.80038,4337,0637,2600:00:00
2005-09-1938,27572.60038,6938,0538,2000:00:00
2005-09-2037,81452.30038,3937,7538,3700:00:00
2005-09-2137,17996.00037,6036,4437,3000:00:00
2005-09-2236,78638.50037,0036,4436,6500:00:00
2005-09-2336,70740.10037,0036,4436,7000:00:00
2005-09-2636,66772.20037,2236,6636,7200:00:00
2005-09-2736,95578.30037,0436,6636,8000:00:00
2005-09-2839,142.147.90039,4837,5137,5100:00:00
2005-09-2939,41706.00039,4538,8339,1900:00:00
2005-09-3039,50641.70039,5039,2439,5000:00:00
2005-10-0338,94862.00039,5038,5538,9700:00:00
2005-10-0438,501.194.00039,0038,0139,0000:00:00
2005-10-0537,95396.60038,2837,7538,0000:00:00
2005-10-0639,071.230.00039,1537,2537,5000:00:00
2005-10-0739,871.456.30040,3039,4939,4900:00:00
2005-10-1039,81480.50040,1639,8139,9000:00:00
2005-10-1141,851.699.90041,9739,8039,8000:00:00
2005-10-1242,001.252.40042,1841,3241,6500:00:00
2005-10-1340,601.494.20042,5040,3542,0000:00:00
2005-10-1439,86817.70041,6039,8241,6000:00:00
2005-10-1740,30789.50040,3839,9540,3000:00:00
2005-10-1839,50805.20040,5038,5640,4900:00:00
2005-10-1939,001.274.50039,3937,5038,6500:00:00
2005-10-2040,00699.10040,1639,0039,5000:00:00
2005-10-2139,99402.10039,9939,2539,6000:00:00
2005-10-2439,55376.70040,0039,4139,9900:00:00
2005-10-2539,83634.20040,0039,5939,5900:00:00
2005-10-2639,95758.00040,2539,8540,0000:00:00
2005-10-2738,70537.00039,9038,5139,9000:00:00
2005-10-2838,991.031.50039,1437,4038,9000:00:00
2005-10-3139,99918.00039,9938,0039,0000:00:00
2005-11-0139,44293.10039,8039,2239,2200:00:00
2005-11-0239,20712.90039,9039,2039,3600:00:00
2005-11-0339,97846.10040,0239,0339,4500:00:00
2005-11-0440,921.624.40041,3939,7539,7600:00:00
2005-11-0740,25670.60040,6840,0040,3700:00:00
2005-11-0840,40861.40040,8840,0040,2000:00:00
2005-11-0939,82475.60040,4039,4440,0500:00:00
2005-11-1040,24520.90040,5739,8040,0000:00:00
2005-11-1141,16453.50041,1640,4040,5000:00:00
2005-11-1441,741.129.60042,4541,5041,6600:00:00
2005-11-1542,29653.20042,2941,2041,7000:00:00
2005-11-1641,81977.80042,3040,8242,3000:00:00
2005-11-1744,923.284.90045,0443,2743,6000:00:00
2005-11-1846,232.308.60046,2344,8044,9000:00:00
2005-11-2147,251.525.40047,2545,0746,0200:00:00
2005-11-2247,11801.10047,6346,6747,0000:00:00
2005-11-2347,01459.60047,7247,0147,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters