|
 ALSTOM - [Ticker: ALO.PA] |     | | Última Transacción | 34,895 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,155 (+0,446%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,195 | Mínimo | 34,815 | | Volumen | 617.925 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 21,400 x 24.300 - 21,900 x 344.000 | Yield | | | Cierre Anterior | 34,740 | PER | 0,00% | | Apertura | 34,815 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-10 | 43,49 | 5.010.300 | 45,94 | 39,00 | 40,70 | 00:00:00 | | 2008-10-13 | 50,21 | 3.836.400 | 50,21 | 47,10 | 49,27 | 00:00:00 | | 2008-10-14 | 51,00 | 4.175.800 | 55,00 | 50,08 | 53,90 | 00:00:00 | | 2008-10-15 | 45,63 | 2.870.400 | 50,77 | 45,35 | 50,77 | 00:00:00 | | 2008-10-16 | 41,00 | 4.656.600 | 45,00 | 40,33 | 42,99 | 00:00:00 | | 2008-10-17 | 42,03 | 3.402.500 | 45,04 | 40,20 | 45,00 | 00:00:00 | | 2008-10-20 | 43,52 | 1.920.700 | 44,97 | 42,50 | 43,92 | 00:00:00 | | 2008-10-21 | 44,29 | 1.758.400 | 45,25 | 43,60 | 44,10 | 00:00:00 | | 2008-10-22 | 38,60 | 3.183.200 | 43,21 | 38,60 | 42,90 | 00:00:00 | | 2008-10-23 | 34,53 | 7.922.500 | 37,83 | 33,20 | 37,00 | 00:00:00 | | 2008-10-24 | 33,22 | 5.577.600 | 33,30 | 28,59 | 32,34 | 00:00:00 | | 2008-10-27 | 32,79 | 2.711.400 | 33,97 | 29,52 | 30,99 | 00:00:00 | | 2008-10-28 | 30,74 | 3.679.000 | 34,10 | 29,75 | 34,00 | 00:00:00 | | 2008-10-29 | 35,67 | 4.431.000 | 35,85 | 32,80 | 33,15 | 00:00:00 | | 2008-10-30 | 37,78 | 3.883.600 | 39,30 | 36,06 | 36,78 | 00:00:00 | | 2008-10-31 | 38,33 | 2.117.900 | 38,70 | 35,80 | 37,33 | 00:00:00 | | 2008-11-03 | 39,08 | 1.567.200 | 39,40 | 38,40 | 39,33 | 00:00:00 | | 2008-11-04 | 43,68 | 3.032.400 | 44,40 | 38,33 | 39,01 | 00:00:00 | | 2008-11-05 | 40,56 | 2.612.800 | 43,93 | 39,88 | 43,93 | 00:00:00 | | 2008-11-06 | 38,12 | 3.794.900 | 42,75 | 38,05 | 39,31 | 00:00:00 | | 2008-11-07 | 37,12 | 3.898.700 | 40,35 | 36,50 | 38,80 | 00:00:00 | | 2008-11-10 | 41,90 | 3.556.600 | 42,03 | 39,70 | 39,80 | 00:00:00 | | 2008-11-11 | 39,76 | 2.914.300 | 41,60 | 39,51 | 40,50 | 00:00:00 | | 2008-11-12 | 36,35 | 2.761.100 | 40,91 | 35,92 | 40,60 | 00:00:00 | | 2008-11-13 | 38,33 | 2.076.500 | 38,60 | 35,61 | 36,10 | 00:00:00 | | 2008-11-14 | 37,75 | 2.810.400 | 41,00 | 37,03 | 40,79 | 00:00:00 | | 2008-11-17 | 37,56 | 1.618.700 | 39,06 | 37,12 | 38,00 | 00:00:00 | | 2008-11-18 | 36,92 | 3.014.500 | 38,00 | 35,20 | 37,75 | 00:00:00 | | 2008-11-19 | 34,65 | 1.854.100 | 37,45 | 34,65 | 37,45 | 00:00:00 | | 2008-11-20 | 35,45 | 2.266.500 | 35,98 | 33,50 | 33,80 | 00:00:00 | | 2008-11-21 | 34,76 | 2.228.200 | 36,99 | 34,25 | 36,99 | 00:00:00 | | 2008-11-24 | 39,96 | 2.580.300 | 39,96 | 35,40 | 35,99 | 00:00:00 | | 2008-11-25 | 42,66 | 4.206.400 | 44,39 | 38,88 | 39,79 | 00:00:00 | | 2008-11-26 | 41,74 | 1.537.100 | 43,01 | 40,41 | 41,94 | 00:00:00 | | 2008-11-27 | 44,48 | 1.891.200 | 45,00 | 42,77 | 43,24 | 00:00:00 | | 2008-11-28 | 41,80 | 2.443.700 | 44,50 | 41,62 | 44,48 | 00:00:00 | | 2008-12-01 | 38,97 | 2.090.500 | 42,21 | 38,49 | 42,21 | 00:00:00 | | 2008-12-02 | 40,79 | 2.414.100 | 41,55 | 36,51 | 36,80 | 00:00:00 | | 2008-12-03 | 41,24 | 1.549.300 | 41,52 | 39,26 | 41,01 | 00:00:00 | | 2008-12-04 | 41,64 | 2.472.700 | 43,47 | 40,50 | 41,18 | 00:00:00 | | 2008-12-05 | 39,03 | 2.438.800 | 40,85 | 38,30 | 40,80 | 00:00:00 | | 2008-12-08 | 43,28 | 2.236.800 | 43,45 | 40,85 | 42,30 | 00:00:00 | | 2008-12-09 | 45,46 | 2.919.600 | 45,66 | 42,50 | 42,99 | 00:00:00 | | 2008-12-10 | 45,58 | 1.643.000 | 45,90 | 44,01 | 45,40 | 00:00:00 | | 2008-12-11 | 44,74 | 1.255.500 | 45,55 | 44,26 | 45,20 | 00:00:00 | | 2008-12-12 | 44,62 | 2.657.900 | 44,99 | 42,45 | 42,53 | 00:00:00 | | 2008-12-15 | 44,03 | 1.504.800 | 46,00 | 43,82 | 45,52 | 00:00:00 | | 2008-12-16 | 43,61 | 1.932.100 | 43,81 | 42,20 | 43,60 | 00:00:00 | | 2008-12-17 | 44,76 | 1.753.400 | 44,85 | 43,00 | 44,20 | 00:00:00 | | 2008-12-18 | 44,31 | 1.569.600 | 45,40 | 43,43 | 44,91 | 00:00:00 | | 2008-12-19 | 41,20 | 3.158.500 | 43,70 | 40,80 | 43,69 | 00:00:00 | | 2008-12-22 | 40,99 | 2.249.400 | 43,00 | 40,18 | 41,40 | 00:00:00 | | 2008-12-23 | 40,00 | 1.261.700 | 41,70 | 40,00 | 40,99 | 00:00:00 | | 2008-12-24 | 39,50 | 373.200 | 40,78 | 39,10 | 40,00 | 00:00:00 | | 2008-12-29 | 40,51 | 726.700 | 40,75 | 39,61 | 39,65 | 00:00:00 | | 2008-12-30 | 41,95 | 759.500 | 41,95 | 40,46 | 40,46 | 00:00:00 | | 2008-12-31 | 41,98 | 261.400 | 42,19 | 41,80 | 41,80 | 00:00:00 | | 2009-01-02 | 42,97 | 656.800 | 43,20 | 41,28 | 42,31 | 00:00:00 | | 2009-01-05 | 43,33 | 827.800 | 43,49 | 42,60 | 43,25 | 00:00:00 | | 2009-01-06 | 44,10 | 1.126.700 | 44,70 | 42,85 | 43,49 | 00:00:00 | | 2009-01-07 | 43,99 | 1.472.100 | 44,90 | 43,10 | 44,11 | 00:00:00 | | 2009-01-08 | 42,08 | 1.548.300 | 43,58 | 41,28 | 43,58 | 00:00:00 | | 2009-01-09 | 40,56 | 1.809.900 | 42,49 | 40,30 | 42,49 | 00:00:00 | | 2009-01-12 | 38,25 | 1.796.000 | 40,76 | 38,25 | 40,30 | 00:00:00 | | 2009-01-13 | 36,89 | 3.474.700 | 38,40 | 35,62 | 38,25 | 00:00:00 | | 2009-01-14 | 34,65 | 2.797.600 | 37,79 | 33,94 | 37,33 | 00:00:00 | | 2009-01-15 | 35,47 | 2.332.800 | 35,99 | 33,70 | 34,88 | 00:00:00 | | 2009-01-16 | 34,28 | 2.791.800 | 36,68 | 34,11 | 36,43 | 00:00:00 | | 2009-01-19 | 34,25 | 2.006.200 | 35,78 | 33,38 | 34,99 | 00:00:00 | | 2009-01-20 | 35,53 | 4.496.200 | 37,50 | 34,82 | 36,28 | 00:00:00 | | 2009-01-21 | 37,54 | 4.000.200 | 38,58 | 34,52 | 35,00 | 00:00:00 | | 2009-01-22 | 36,40 | 1.783.900 | 38,50 | 36,22 | 38,45 | 00:00:00 | | 2009-01-23 | 35,85 | 2.295.100 | 36,72 | 34,80 | 36,58 | 00:00:00 | | 2009-01-26 | 35,46 | 2.886.900 | 35,90 | 34,57 | 35,78 | 00:00:00 | | 2009-01-27 | 36,94 | 2.124.500 | 36,94 | 35,65 | 36,09 | 00:00:00 | | 2009-01-28 | 39,60 | 2.658.200 | 39,97 | 37,67 | 37,76 | 00:00:00 | | 2009-01-29 | 38,17 | 1.619.700 | 39,59 | 37,65 | 39,24 | 00:00:00 | | 2009-01-30 | 37,92 | 2.098.900 | 38,98 | 37,26 | 38,20 | 00:00:00 | | 2009-02-02 | 36,92 | 1.617.700 | 37,31 | 35,66 | 37,17 | 00:00:00 | | 2009-02-03 | 38,70 | 1.735.100 | 38,90 | 36,72 | 37,35 | 00:00:00 | | 2009-02-04 | 41,52 | 2.630.000 | 41,64 | 38,62 | 38,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
