|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-14 | 41,11 | 2.330.500 | 42,51 | 40,88 | 42,47 | 00:00:00 | | 2010-05-17 | 40,27 | 2.339.400 | 41,30 | 40,10 | 40,38 | 00:00:00 | | 2010-05-18 | 41,10 | 2.610.200 | 41,53 | 40,50 | 41,00 | 00:00:00 | | 2010-05-19 | 39,79 | 2.656.500 | 40,82 | 39,30 | 40,35 | 00:00:00 | | 2010-05-20 | 39,01 | 3.176.900 | 40,63 | 38,28 | 40,06 | 00:00:00 | | 2010-05-21 | 38,79 | 3.611.900 | 39,33 | 37,81 | 38,65 | 00:00:00 | | 2010-05-24 | 38,56 | 1.573.400 | 39,44 | 37,87 | 39,02 | 00:00:00 | | 2010-05-25 | 36,88 | 3.109.600 | 37,78 | 36,63 | 37,60 | 00:00:00 | | 2010-05-26 | 37,72 | 3.466.200 | 38,08 | 37,21 | 37,62 | 00:00:00 | | 2010-05-27 | 39,22 | 2.562.500 | 39,37 | 38,07 | 38,25 | 00:00:00 | | 2010-05-28 | 38,87 | 1.779.200 | 39,76 | 38,73 | 39,76 | 00:00:00 | | 2010-05-31 | 39,13 | 669.600 | 39,37 | 38,60 | 38,69 | 00:00:00 | | 2010-06-01 | 38,76 | 2.128.700 | 39,17 | 37,88 | 38,97 | 00:00:00 | | 2010-06-02 | 38,76 | 1.276.100 | 38,83 | 37,81 | 38,42 | 00:00:00 | | 2010-06-03 | 39,04 | 1.651.500 | 39,86 | 38,91 | 39,73 | 00:00:00 | | 2010-06-04 | 38,04 | 2.429.000 | 39,98 | 37,74 | 39,02 | 00:00:00 | | 2010-06-07 | 37,00 | 2.520.900 | 37,50 | 36,74 | 37,28 | 00:00:00 | | 2010-06-08 | 36,38 | 1.969.900 | 37,31 | 36,01 | 37,24 | 00:00:00 | | 2010-06-09 | 36,97 | 1.404.000 | 36,97 | 35,93 | 36,71 | 00:00:00 | | 2010-06-10 | 37,29 | 2.406.000 | 37,68 | 36,01 | 36,53 | 00:00:00 | | 2010-06-11 | 37,57 | 1.839.400 | 37,80 | 36,99 | 37,63 | 00:00:00 | | 2010-06-14 | 39,79 | 3.366.300 | 39,88 | 38,65 | 38,90 | 00:00:00 | | 2010-06-15 | 40,57 | 2.736.500 | 40,92 | 39,35 | 39,60 | 00:00:00 | | 2010-06-16 | 40,76 | 1.861.700 | 40,97 | 40,04 | 40,97 | 00:00:00 | | 2010-06-17 | 40,74 | 1.446.300 | 41,07 | 40,41 | 40,76 | 00:00:00 | | 2010-06-18 | 40,94 | 2.124.800 | 41,30 | 40,65 | 40,92 | 00:00:00 | | 2010-06-21 | 41,90 | 2.136.400 | 42,38 | 41,53 | 41,75 | 00:00:00 | | 2010-06-22 | 41,93 | 1.717.600 | 42,30 | 41,36 | 41,49 | 00:00:00 | | 2010-06-23 | 41,10 | 2.228.500 | 42,03 | 40,66 | 41,55 | 00:00:00 | | 2010-06-24 | 38,52 | 3.208.000 | 40,28 | 38,34 | 40,22 | 00:00:00 | | 2010-06-25 | 38,16 | 1.688.600 | 38,94 | 38,01 | 38,55 | 00:00:00 | | 2010-06-28 | 39,13 | 1.726.200 | 39,40 | 38,08 | 38,24 | 00:00:00 | | 2010-06-29 | 37,51 | 1.954.800 | 38,52 | 37,40 | 38,45 | 00:00:00 | | 2010-06-30 | 37,48 | 1.688.900 | 38,12 | 37,24 | 37,72 | 00:00:00 | | 2010-07-01 | 36,55 | 2.761.100 | 37,06 | 36,18 | 36,76 | 00:00:00 | | 2010-07-02 | 36,87 | 1.694.400 | 37,34 | 36,51 | 36,92 | 00:00:00 | | 2010-07-05 | 36,76 | 907.200 | 37,22 | 36,47 | 37,03 | 00:00:00 | | 2010-07-06 | 38,40 | 2.689.400 | 38,86 | 37,01 | 37,49 | 00:00:00 | | 2010-07-07 | 38,62 | 1.425.800 | 38,69 | 37,55 | 38,16 | 00:00:00 | | 2010-07-08 | 38,92 | 1.245.100 | 39,19 | 38,58 | 39,00 | 00:00:00 | | 2010-07-09 | 38,73 | 1.232.800 | 39,29 | 38,53 | 39,12 | 00:00:00 | | 2010-07-12 | 38,87 | 1.221.000 | 39,01 | 38,23 | 38,99 | 00:00:00 | | 2010-07-13 | 39,24 | 1.326.800 | 39,46 | 38,79 | 38,81 | 00:00:00 | | 2010-07-14 | 38,90 | 1.141.600 | 39,40 | 38,49 | 39,40 | 00:00:00 | | 2010-07-15 | 38,27 | 1.576.300 | 39,00 | 37,94 | 38,73 | 00:00:00 | | 2010-07-16 | 36,56 | 3.170.500 | 38,44 | 36,42 | 38,21 | 00:00:00 | | 2010-07-19 | 36,85 | 2.353.800 | 37,29 | 36,00 | 36,42 | 00:00:00 | | 2010-07-20 | 36,40 | 2.850.700 | 36,95 | 35,56 | 36,85 | 00:00:00 | | 2010-07-21 | 36,15 | 1.899.900 | 37,00 | 36,01 | 36,77 | 00:00:00 | | 2010-07-22 | 37,17 | 2.881.500 | 37,24 | 35,42 | 35,81 | 00:00:00 | | 2010-07-23 | 38,55 | 3.544.100 | 39,25 | 37,52 | 37,65 | 00:00:00 | | 2010-07-26 | 38,68 | 1.496.300 | 38,92 | 37,89 | 38,92 | 00:00:00 | | 2010-07-27 | 38,97 | 1.679.200 | 39,49 | 38,44 | 38,82 | 00:00:00 | | 2010-07-28 | 39,49 | 2.953.900 | 39,75 | 38,03 | 38,90 | 00:00:00 | | 2010-07-29 | 39,97 | 3.226.100 | 40,40 | 38,75 | 39,44 | 00:00:00 | | 2010-07-30 | 40,16 | 2.630.200 | 40,50 | 39,11 | 39,68 | 00:00:00 | | 2010-08-02 | 41,29 | 1.813.400 | 41,38 | 40,31 | 40,38 | 00:00:00 | | 2010-08-03 | 40,94 | 1.348.600 | 41,40 | 40,59 | 41,29 | 00:00:00 | | 2010-08-04 | 40,96 | 1.252.300 | 41,47 | 40,42 | 40,72 | 00:00:00 | | 2010-08-05 | 42,13 | 2.892.200 | 42,31 | 40,85 | 41,15 | 00:00:00 | | 2010-08-06 | 42,10 | 2.748.400 | 42,81 | 41,62 | 42,34 | 00:00:00 | | 2010-08-09 | 42,94 | 1.793.000 | 43,05 | 42,49 | 42,57 | 00:00:00 | | 2010-08-10 | 42,48 | 1.745.500 | 42,94 | 41,97 | 42,79 | 00:00:00 | | 2010-08-11 | 41,42 | 1.682.000 | 42,31 | 41,28 | 42,12 | 00:00:00 | | 2010-08-12 | 41,26 | 1.494.600 | 41,69 | 40,79 | 41,35 | 00:00:00 | | 2010-08-13 | 40,68 | 1.530.000 | 41,79 | 40,35 | 41,67 | 00:00:00 | | 2010-08-16 | 40,81 | 1.062.500 | 40,97 | 40,19 | 40,83 | 00:00:00 | | 2010-08-17 | 41,60 | 993.800 | 41,67 | 40,97 | 41,04 | 00:00:00 | | 2010-08-18 | 41,28 | 937.500 | 41,90 | 41,01 | 41,46 | 00:00:00 | | 2010-08-19 | 40,53 | 1.502.600 | 41,78 | 40,44 | 41,35 | 00:00:00 | | 2010-08-20 | 39,97 | 1.453.600 | 40,97 | 39,57 | 40,36 | 00:00:00 | | 2010-08-23 | 39,72 | 1.214.400 | 40,08 | 39,52 | 40,02 | 00:00:00 | | 2010-08-24 | 38,49 | 2.038.300 | 39,44 | 37,76 | 39,34 | 00:00:00 | | 2010-08-25 | 37,61 | 1.927.600 | 38,47 | 37,23 | 38,47 | 00:00:00 | | 2010-08-26 | 37,83 | 1.455.900 | 38,15 | 37,38 | 37,96 | 00:00:00 | | 2010-08-27 | 38,20 | 1.187.200 | 38,26 | 37,47 | 37,65 | 00:00:00 | | 2010-08-30 | 37,49 | 940.400 | 38,40 | 37,30 | 38,33 | 00:00:00 | | 2010-08-31 | 37,64 | 2.038.900 | 37,66 | 36,58 | 37,00 | 00:00:00 | | 2010-09-01 | 39,05 | 1.601.100 | 39,12 | 37,26 | 37,92 | 00:00:00 | | 2010-09-02 | 39,22 | 1.165.600 | 39,35 | 38,56 | 39,00 | 00:00:00 | | 2010-09-03 | 38,78 | 2.630.100 | 39,98 | 38,51 | 39,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
