|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-21 | 50,35 | 1.664.300 | 51,82 | 49,81 | 51,82 | 00:00:00 | | 2009-09-22 | 51,72 | 1.353.100 | 52,00 | 50,65 | 50,80 | 00:00:00 | | 2009-09-23 | 52,50 | 1.483.700 | 52,80 | 51,59 | 51,59 | 00:00:00 | | 2009-09-24 | 51,58 | 1.602.900 | 53,05 | 51,15 | 52,09 | 00:00:00 | | 2009-09-25 | 50,47 | 1.201.800 | 51,38 | 50,22 | 51,26 | 00:00:00 | | 2009-09-28 | 51,44 | 1.537.800 | 51,50 | 49,10 | 50,10 | 00:00:00 | | 2009-09-29 | 50,62 | 1.152.500 | 51,21 | 50,31 | 51,01 | 00:00:00 | | 2009-09-30 | 49,87 | 1.648.200 | 51,02 | 49,40 | 50,51 | 00:00:00 | | 2009-10-01 | 48,38 | 1.654.500 | 50,56 | 48,22 | 50,24 | 00:00:00 | | 2009-10-02 | 47,67 | 2.189.000 | 48,49 | 46,67 | 47,25 | 00:00:00 | | 2009-10-05 | 47,80 | 1.498.100 | 48,22 | 47,15 | 47,79 | 00:00:00 | | 2009-10-06 | 49,81 | 1.363.900 | 50,00 | 48,01 | 48,24 | 00:00:00 | | 2009-10-07 | 49,43 | 1.204.400 | 49,91 | 48,86 | 49,91 | 00:00:00 | | 2009-10-08 | 51,07 | 1.549.100 | 51,15 | 50,05 | 50,15 | 00:00:00 | | 2009-10-09 | 50,64 | 1.162.500 | 50,99 | 50,22 | 50,99 | 00:00:00 | | 2009-10-12 | 51,52 | 1.035.700 | 51,96 | 50,66 | 51,00 | 00:00:00 | | 2009-10-13 | 50,80 | 1.085.900 | 52,10 | 50,54 | 51,88 | 00:00:00 | | 2009-10-14 | 52,49 | 1.304.000 | 52,79 | 51,40 | 51,48 | 00:00:00 | | 2009-10-15 | 51,70 | 1.155.300 | 52,70 | 51,61 | 52,44 | 00:00:00 | | 2009-10-16 | 50,38 | 1.522.900 | 52,23 | 50,01 | 51,95 | 00:00:00 | | 2009-10-19 | 51,26 | 814.600 | 51,54 | 50,73 | 50,84 | 00:00:00 | | 2009-10-20 | 50,00 | 1.657.500 | 51,66 | 50,00 | 51,31 | 00:00:00 | | 2009-10-21 | 49,90 | 1.434.200 | 50,29 | 48,71 | 50,01 | 00:00:00 | | 2009-10-22 | 49,00 | 1.174.200 | 49,39 | 48,51 | 49,10 | 00:00:00 | | 2009-10-23 | 49,12 | 1.389.900 | 50,08 | 49,03 | 49,70 | 00:00:00 | | 2009-10-26 | 48,53 | 1.466.600 | 49,99 | 48,38 | 49,49 | 00:00:00 | | 2009-10-27 | 48,51 | 1.414.000 | 49,23 | 47,88 | 48,77 | 00:00:00 | | 2009-10-28 | 46,80 | 1.940.900 | 48,81 | 46,80 | 48,81 | 00:00:00 | | 2009-10-29 | 48,53 | 2.490.400 | 48,81 | 46,16 | 46,50 | 00:00:00 | | 2009-10-30 | 47,33 | 1.732.400 | 49,20 | 47,20 | 48,85 | 00:00:00 | | 2009-11-02 | 47,90 | 1.329.300 | 48,47 | 47,04 | 47,31 | 00:00:00 | | 2009-11-03 | 47,61 | 1.905.800 | 47,98 | 46,51 | 47,30 | 00:00:00 | | 2009-11-04 | 47,75 | 1.713.000 | 48,18 | 47,12 | 47,80 | 00:00:00 | | 2009-11-05 | 48,24 | 1.693.700 | 48,44 | 46,51 | 47,01 | 00:00:00 | | 2009-11-06 | 48,79 | 1.276.600 | 49,08 | 47,88 | 48,22 | 00:00:00 | | 2009-11-09 | 49,20 | 1.214.000 | 49,31 | 48,53 | 49,05 | 00:00:00 | | 2009-11-10 | 48,95 | 794.800 | 49,35 | 48,67 | 49,14 | 00:00:00 | | 2009-11-11 | 48,44 | 1.279.500 | 49,53 | 48,30 | 49,29 | 00:00:00 | | 2009-11-13 | 47,96 | 1.393.400 | 48,22 | 47,44 | 48,11 | 00:00:00 | | 2009-11-16 | 48,08 | 2.001.300 | 48,70 | 47,55 | 48,20 | 00:00:00 | | 2009-11-17 | 48,58 | 1.560.700 | 48,91 | 47,86 | 48,08 | 00:00:00 | | 2009-11-18 | 49,60 | 1.668.200 | 49,79 | 48,90 | 49,03 | 00:00:00 | | 2009-11-19 | 48,60 | 1.652.200 | 49,50 | 48,53 | 49,12 | 00:00:00 | | 2009-11-20 | 48,00 | 1.325.500 | 48,96 | 47,70 | 48,96 | 00:00:00 | | 2009-11-23 | 49,01 | 864.800 | 49,33 | 48,60 | 48,72 | 00:00:00 | | 2009-11-24 | 49,09 | 1.054.300 | 49,57 | 48,19 | 48,42 | 00:00:00 | | 2009-11-25 | 48,92 | 897.100 | 49,60 | 48,48 | 49,57 | 00:00:00 | | 2009-11-26 | 47,06 | 1.120.500 | 48,63 | 47,06 | 48,56 | 00:00:00 | | 2009-11-27 | 47,90 | 1.089.500 | 48,19 | 46,31 | 46,55 | 00:00:00 | | 2009-11-30 | 46,63 | 1.602.000 | 48,22 | 46,40 | 48,22 | 00:00:00 | | 2009-12-01 | 49,76 | 2.883.900 | 49,76 | 47,63 | 47,63 | 00:00:00 | | 2009-12-02 | 49,90 | 1.664.400 | 50,28 | 49,26 | 49,29 | 00:00:00 | | 2009-12-04 | 50,25 | 1.250.200 | 50,44 | 49,21 | 49,30 | 00:00:00 | | 2009-12-07 | 49,78 | 987.300 | 50,36 | 49,65 | 50,19 | 00:00:00 | | 2009-12-09 | 47,72 | 1.458.900 | 48,69 | 47,01 | 48,29 | 00:00:00 | | 2009-12-11 | 48,44 | 1.091.700 | 49,24 | 48,19 | 48,80 | 00:00:00 | | 2009-12-14 | 48,96 | 651.600 | 49,19 | 48,58 | 49,04 | 00:00:00 | | 2009-12-15 | 48,90 | 696.000 | 49,15 | 48,23 | 49,15 | 00:00:00 | | 2009-12-16 | 49,13 | 851.300 | 49,57 | 48,72 | 48,90 | 00:00:00 | | 2009-12-17 | 48,92 | 1.084.900 | 49,26 | 48,46 | 48,90 | 00:00:00 | | 2009-12-18 | 48,31 | 1.550.500 | 49,71 | 48,25 | 49,02 | 00:00:00 | | 2009-12-21 | 49,21 | 739.300 | 49,35 | 48,51 | 48,58 | 00:00:00 | | 2009-12-22 | 49,24 | 873.400 | 49,60 | 48,97 | 49,20 | 00:00:00 | | 2009-12-23 | 49,20 | 826.900 | 49,64 | 48,76 | 49,26 | 00:00:00 | | 2009-12-24 | 49,20 | 124.100 | 49,38 | 48,99 | 49,24 | 00:00:00 | | 2009-12-28 | 49,40 | 342.300 | 49,59 | 49,22 | 49,37 | 00:00:00 | | 2009-12-29 | 49,54 | 619.200 | 49,80 | 49,08 | 49,40 | 00:00:00 | | 2009-12-30 | 49,49 | 408.800 | 49,67 | 49,13 | 49,30 | 00:00:00 | | 2009-12-31 | 49,06 | 167.800 | 49,56 | 49,06 | 49,40 | 00:00:00 | | 2010-01-04 | 51,52 | 1.626.400 | 51,52 | 49,46 | 49,46 | 00:00:00 | | 2010-01-05 | 51,66 | 1.536.300 | 52,10 | 51,07 | 51,52 | 00:00:00 | | 2010-01-06 | 51,97 | 941.600 | 52,21 | 51,34 | 51,95 | 00:00:00 | | 2010-01-07 | 52,13 | 882.800 | 52,35 | 51,17 | 51,80 | 00:00:00 | | 2010-01-08 | 53,15 | 1.687.700 | 53,28 | 52,13 | 52,40 | 00:00:00 | | 2010-01-11 | 53,69 | 1.280.400 | 54,35 | 53,33 | 53,40 | 00:00:00 | | 2010-01-12 | 52,07 | 1.781.700 | 53,05 | 51,52 | 52,81 | 00:00:00 | | 2010-01-13 | 52,84 | 1.719.400 | 53,15 | 51,75 | 52,25 | 00:00:00 | | 2010-01-14 | 53,61 | 1.291.700 | 53,70 | 52,99 | 53,10 | 00:00:00 | | 2010-01-15 | 53,65 | 2.457.000 | 55,14 | 53,44 | 54,25 | 00:00:00 | | 2010-01-18 | 54,09 | 970.700 | 54,50 | 53,80 | 53,81 | 00:00:00 | | 2010-01-19 | 52,76 | 3.792.700 | 52,87 | 51,50 | 52,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
