|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-01 | 48,41 | 1.946.000 | 48,59 | 45,44 | 45,44 | 00:00:00 | | 2009-06-02 | 48,94 | 1.576.800 | 49,38 | 47,65 | 48,17 | 00:00:00 | | 2009-06-03 | 47,83 | 1.477.300 | 49,29 | 47,26 | 49,12 | 00:00:00 | | 2009-06-04 | 47,08 | 1.304.200 | 48,64 | 46,90 | 47,73 | 00:00:00 | | 2009-06-05 | 47,67 | 1.362.100 | 49,00 | 47,25 | 47,43 | 00:00:00 | | 2009-06-08 | 45,51 | 1.357.400 | 47,17 | 45,50 | 47,00 | 00:00:00 | | 2009-06-09 | 44,30 | 2.323.600 | 46,15 | 43,85 | 45,56 | 00:00:00 | | 2009-06-10 | 44,25 | 1.742.600 | 45,95 | 43,93 | 45,02 | 00:00:00 | | 2009-06-11 | 44,53 | 1.078.000 | 44,85 | 43,81 | 43,98 | 00:00:00 | | 2009-06-12 | 44,83 | 970.500 | 45,19 | 44,25 | 45,00 | 00:00:00 | | 2009-06-15 | 43,33 | 1.181.900 | 44,49 | 43,10 | 44,38 | 00:00:00 | | 2009-06-16 | 43,39 | 941.200 | 44,31 | 42,74 | 43,33 | 00:00:00 | | 2009-06-17 | 41,46 | 2.080.100 | 43,35 | 40,95 | 43,35 | 00:00:00 | | 2009-06-18 | 41,81 | 1.652.700 | 42,08 | 41,00 | 41,75 | 00:00:00 | | 2009-06-19 | 43,25 | 3.323.100 | 43,44 | 42,04 | 42,11 | 00:00:00 | | 2009-06-22 | 41,35 | 1.193.000 | 43,49 | 41,28 | 43,48 | 00:00:00 | | 2009-06-23 | 41,06 | 1.579.700 | 41,94 | 40,53 | 41,10 | 00:00:00 | | 2009-06-24 | 42,92 | 1.132.700 | 43,18 | 40,83 | 41,44 | 00:00:00 | | 2009-06-25 | 41,88 | 1.235.300 | 42,20 | 40,55 | 42,17 | 00:00:00 | | 2009-06-26 | 41,42 | 1.229.900 | 42,88 | 41,03 | 42,15 | 00:00:00 | | 2009-06-29 | 42,38 | 1.065.900 | 42,45 | 40,71 | 41,10 | 00:00:00 | | 2009-06-30 | 42,06 | 1.386.200 | 42,95 | 41,56 | 42,72 | 00:00:00 | | 2009-07-01 | 42,85 | 1.304.800 | 43,19 | 41,81 | 42,00 | 00:00:00 | | 2009-07-02 | 42,37 | 1.737.900 | 43,81 | 42,35 | 43,70 | 00:00:00 | | 2009-07-03 | 42,91 | 802.900 | 43,30 | 41,87 | 42,51 | 00:00:00 | | 2009-07-06 | 42,02 | 992.400 | 42,60 | 41,55 | 42,50 | 00:00:00 | | 2009-07-07 | 40,82 | 1.489.300 | 42,38 | 40,69 | 42,38 | 00:00:00 | | 2009-07-08 | 39,73 | 1.373.000 | 40,99 | 39,53 | 40,50 | 00:00:00 | | 2009-07-09 | 40,34 | 1.166.300 | 40,90 | 40,13 | 40,52 | 00:00:00 | | 2009-07-10 | 39,31 | 1.198.800 | 40,31 | 39,05 | 40,29 | 00:00:00 | | 2009-07-13 | 40,50 | 1.351.600 | 40,74 | 38,58 | 39,12 | 00:00:00 | | 2009-07-14 | 41,14 | 1.220.500 | 41,38 | 40,31 | 40,69 | 00:00:00 | | 2009-07-15 | 43,05 | 1.850.400 | 43,12 | 41,72 | 42,35 | 00:00:00 | | 2009-07-16 | 43,55 | 1.999.000 | 44,56 | 42,70 | 43,33 | 00:00:00 | | 2009-07-17 | 43,35 | 1.161.000 | 44,20 | 43,35 | 43,81 | 00:00:00 | | 2009-07-20 | 44,65 | 1.515.200 | 45,03 | 43,56 | 43,99 | 00:00:00 | | 2009-07-21 | 44,68 | 1.732.100 | 45,68 | 44,57 | 44,73 | 00:00:00 | | 2009-07-22 | 44,21 | 1.269.600 | 44,85 | 43,60 | 44,71 | 00:00:00 | | 2009-07-23 | 46,38 | 2.029.000 | 46,56 | 44,21 | 44,50 | 00:00:00 | | 2009-07-24 | 48,42 | 3.928.100 | 49,17 | 46,50 | 46,50 | 00:00:00 | | 2009-07-27 | 47,71 | 1.527.100 | 49,11 | 47,53 | 49,11 | 00:00:00 | | 2009-07-28 | 46,97 | 1.061.500 | 48,74 | 46,90 | 47,55 | 00:00:00 | | 2009-07-29 | 46,83 | 1.202.000 | 47,83 | 46,38 | 46,50 | 00:00:00 | | 2009-07-30 | 48,40 | 1.387.000 | 49,10 | 46,74 | 47,20 | 00:00:00 | | 2009-07-31 | 48,17 | 1.191.400 | 48,97 | 47,50 | 48,54 | 00:00:00 | | 2009-08-03 | 49,54 | 1.383.600 | 49,90 | 48,00 | 48,20 | 00:00:00 | | 2009-08-04 | 48,82 | 1.085.100 | 49,72 | 48,41 | 49,42 | 00:00:00 | | 2009-08-05 | 48,57 | 993.900 | 49,20 | 48,15 | 48,45 | 00:00:00 | | 2009-08-06 | 48,15 | 795.300 | 49,26 | 47,76 | 48,99 | 00:00:00 | | 2009-08-07 | 48,01 | 1.721.200 | 48,35 | 46,72 | 47,91 | 00:00:00 | | 2009-08-10 | 47,70 | 687.400 | 47,94 | 47,21 | 47,63 | 00:00:00 | | 2009-08-11 | 46,35 | 1.200.700 | 48,41 | 46,16 | 47,87 | 00:00:00 | | 2009-08-12 | 47,82 | 1.004.400 | 47,82 | 45,90 | 46,35 | 00:00:00 | | 2009-08-13 | 47,77 | 1.478.400 | 49,34 | 47,47 | 48,11 | 00:00:00 | | 2009-08-14 | 47,09 | 1.256.600 | 48,60 | 46,35 | 47,80 | 00:00:00 | | 2009-08-17 | 46,21 | 1.281.000 | 46,81 | 45,94 | 46,63 | 00:00:00 | | 2009-08-18 | 46,22 | 970.000 | 46,70 | 45,50 | 46,40 | 00:00:00 | | 2009-08-19 | 45,84 | 1.251.500 | 46,06 | 45,33 | 46,00 | 00:00:00 | | 2009-08-20 | 46,33 | 1.251.500 | 46,75 | 45,90 | 46,60 | 00:00:00 | | 2009-08-21 | 49,21 | 2.491.300 | 49,42 | 46,33 | 46,43 | 00:00:00 | | 2009-08-24 | 50,32 | 1.628.900 | 50,48 | 49,26 | 49,50 | 00:00:00 | | 2009-08-25 | 50,12 | 1.602.600 | 50,32 | 48,00 | 48,90 | 00:00:00 | | 2009-08-26 | 49,44 | 1.095.200 | 50,12 | 48,96 | 49,78 | 00:00:00 | | 2009-08-27 | 48,58 | 1.007.700 | 49,58 | 48,31 | 49,30 | 00:00:00 | | 2009-08-28 | 49,78 | 1.356.100 | 50,75 | 48,86 | 49,10 | 00:00:00 | | 2009-08-31 | 49,01 | 721.800 | 49,53 | 48,87 | 49,49 | 00:00:00 | | 2009-09-01 | 47,97 | 1.062.600 | 49,73 | 47,93 | 49,10 | 00:00:00 | | 2009-09-02 | 47,68 | 1.425.600 | 48,56 | 46,52 | 48,50 | 00:00:00 | | 2009-09-03 | 47,56 | 866.200 | 48,26 | 47,13 | 47,92 | 00:00:00 | | 2009-09-04 | 48,59 | 1.568.200 | 48,65 | 47,67 | 48,03 | 00:00:00 | | 2009-09-07 | 49,42 | 962.200 | 49,72 | 48,81 | 49,00 | 00:00:00 | | 2009-09-08 | 50,37 | 1.387.000 | 50,89 | 49,67 | 49,86 | 00:00:00 | | 2009-09-09 | 50,94 | 1.502.100 | 51,06 | 49,96 | 50,20 | 00:00:00 | | 2009-09-10 | 51,25 | 1.821.000 | 51,96 | 51,01 | 51,10 | 00:00:00 | | 2009-09-11 | 51,16 | 1.451.000 | 52,18 | 51,11 | 51,65 | 00:00:00 | | 2009-09-14 | 50,93 | 1.047.100 | 51,18 | 50,07 | 50,70 | 00:00:00 | | 2009-09-15 | 51,24 | 1.379.400 | 51,99 | 50,63 | 50,80 | 00:00:00 | | 2009-09-16 | 52,35 | 1.181.500 | 52,59 | 51,48 | 51,60 | 00:00:00 | | 2009-09-17 | 52,39 | 1.081.400 | 52,89 | 51,92 | 52,75 | 00:00:00 | | 2009-09-18 | 51,70 | 2.145.100 | 52,27 | 51,52 | 52,18 | 00:00:00 | | 2009-09-21 | 50,35 | 1.664.300 | 51,82 | 49,81 | 51,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
