|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-24 | 36,38 | 179.700 | 36,55 | 36,07 | 36,31 | 00:00:00 | | 2010-12-27 | 35,98 | 679.400 | 36,60 | 35,76 | 36,51 | 00:00:00 | | 2010-12-28 | 35,90 | 474.600 | 36,39 | 35,85 | 36,04 | 00:00:00 | | 2010-12-29 | 36,24 | 453.800 | 36,42 | 35,96 | 35,99 | 00:00:00 | | 2010-12-30 | 35,90 | 559.900 | 36,46 | 35,76 | 36,30 | 00:00:00 | | 2010-12-31 | 35,81 | 198.500 | 35,99 | 35,51 | 35,99 | 00:00:00 | | 2011-01-03 | 36,48 | 875.700 | 36,49 | 35,83 | 36,10 | 00:00:00 | | 2011-01-04 | 36,92 | 1.582.800 | 37,25 | 36,51 | 36,65 | 00:00:00 | | 2011-01-05 | 36,71 | 1.395.400 | 36,97 | 36,19 | 36,97 | 00:00:00 | | 2011-01-06 | 36,54 | 1.447.100 | 37,10 | 36,25 | 36,32 | 00:00:00 | | 2011-01-07 | 35,78 | 1.637.800 | 36,56 | 35,78 | 36,50 | 00:00:00 | | 2011-01-10 | 35,00 | 2.161.700 | 35,74 | 34,58 | 35,73 | 00:00:00 | | 2011-01-11 | 37,19 | 4.822.600 | 37,19 | 35,90 | 36,05 | 00:00:00 | | 2011-01-12 | 37,94 | 2.705.600 | 37,98 | 37,16 | 37,21 | 00:00:00 | | 2011-01-13 | 38,90 | 3.752.800 | 39,23 | 38,22 | 38,25 | 00:00:00 | | 2011-01-14 | 39,40 | 3.028.800 | 39,65 | 38,51 | 38,80 | 00:00:00 | | 2011-01-17 | 39,47 | 1.895.800 | 39,79 | 39,26 | 39,57 | 00:00:00 | | 2011-01-18 | 40,64 | 2.830.000 | 40,85 | 39,75 | 40,00 | 00:00:00 | | 2011-01-19 | 39,86 | 2.525.200 | 40,52 | 39,86 | 40,30 | 00:00:00 | | 2011-01-20 | 41,42 | 5.776.300 | 41,60 | 38,80 | 39,00 | 00:00:00 | | 2011-01-21 | 42,24 | 3.391.300 | 42,50 | 41,81 | 41,85 | 00:00:00 | | 2011-01-24 | 41,23 | 2.369.600 | 42,35 | 40,70 | 42,30 | 00:00:00 | | 2011-01-25 | 41,12 | 1.985.400 | 42,20 | 40,78 | 41,74 | 00:00:00 | | 2011-01-26 | 41,55 | 1.661.400 | 41,85 | 41,16 | 41,34 | 00:00:00 | | 2011-01-27 | 42,07 | 1.506.800 | 42,12 | 41,44 | 41,62 | 00:00:00 | | 2011-01-28 | 41,00 | 2.129.300 | 42,10 | 40,97 | 41,99 | 00:00:00 | | 2011-01-31 | 40,76 | 1.442.200 | 41,00 | 40,01 | 40,88 | 00:00:00 | | 2011-02-01 | 41,03 | 1.755.000 | 41,24 | 40,33 | 41,00 | 00:00:00 | | 2011-02-02 | 40,90 | 2.182.900 | 41,42 | 40,46 | 41,19 | 00:00:00 | | 2011-02-03 | 41,04 | 1.493.600 | 41,14 | 40,54 | 40,99 | 00:00:00 | | 2011-02-04 | 41,42 | 1.598.600 | 41,70 | 41,10 | 41,10 | 00:00:00 | | 2011-02-07 | 42,67 | 2.632.500 | 42,78 | 41,36 | 41,42 | 00:00:00 | | 2011-02-08 | 42,60 | 1.836.100 | 42,72 | 41,79 | 42,45 | 00:00:00 | | 2011-02-09 | 42,66 | 1.659.400 | 43,24 | 42,37 | 42,50 | 00:00:00 | | 2011-02-10 | 42,30 | 2.049.300 | 42,60 | 41,54 | 42,38 | 00:00:00 | | 2011-02-11 | 42,53 | 944.100 | 42,71 | 41,52 | 42,19 | 00:00:00 | | 2011-02-14 | 42,60 | 951.900 | 42,97 | 42,41 | 42,96 | 00:00:00 | | 2011-02-15 | 41,89 | 1.738.700 | 42,30 | 41,55 | 42,00 | 00:00:00 | | 2011-02-16 | 43,00 | 2.274.100 | 43,24 | 41,98 | 42,00 | 00:00:00 | | 2011-02-17 | 43,03 | 1.687.700 | 43,20 | 42,51 | 43,10 | 00:00:00 | | 2011-02-18 | 44,33 | 3.303.900 | 44,90 | 43,18 | 43,22 | 00:00:00 | | 2011-02-21 | 44,23 | 2.103.500 | 44,92 | 44,09 | 44,40 | 00:00:00 | | 2011-02-22 | 43,33 | 2.318.300 | 43,85 | 43,18 | 43,85 | 00:00:00 | | 2011-02-23 | 42,72 | 1.503.700 | 43,67 | 42,72 | 43,15 | 00:00:00 | | 2011-02-24 | 42,53 | 1.537.700 | 42,87 | 42,43 | 42,45 | 00:00:00 | | 2011-02-25 | 42,92 | 1.101.400 | 43,17 | 42,48 | 42,91 | 00:00:00 | | 2011-02-28 | 43,22 | 1.029.100 | 43,60 | 42,56 | 42,90 | 00:00:00 | | 2011-03-01 | 42,36 | 1.498.500 | 43,74 | 42,13 | 43,38 | 00:00:00 | | 2011-03-02 | 41,44 | 2.388.500 | 41,94 | 40,94 | 41,86 | 00:00:00 | | 2011-03-03 | 41,72 | 1.287.100 | 42,16 | 41,34 | 41,78 | 00:00:00 | | 2011-03-04 | 41,56 | 1.160.700 | 42,31 | 41,53 | 41,72 | 00:00:00 | | 2011-03-07 | 41,58 | 1.136.100 | 42,17 | 40,90 | 41,56 | 00:00:00 | | 2011-03-08 | 41,58 | 907.500 | 41,81 | 41,10 | 41,79 | 00:00:00 | | 2011-03-09 | 40,92 | 1.343.000 | 41,80 | 40,83 | 41,59 | 00:00:00 | | 2011-03-10 | 39,81 | 2.452.200 | 40,77 | 39,71 | 40,59 | 00:00:00 | | 2011-03-11 | 39,15 | 2.045.000 | 39,61 | 39,06 | 39,40 | 00:00:00 | | 2011-03-14 | 38,55 | 2.609.300 | 39,20 | 38,24 | 38,40 | 00:00:00 | | 2011-03-15 | 37,81 | 4.345.000 | 38,15 | 36,60 | 37,35 | 00:00:00 | | 2011-03-16 | 37,32 | 2.744.700 | 38,42 | 37,24 | 38,08 | 00:00:00 | | 2011-03-17 | 39,44 | 4.040.400 | 39,44 | 37,47 | 37,66 | 00:00:00 | | 2011-03-18 | 40,17 | 3.526.300 | 40,87 | 39,50 | 39,76 | 00:00:00 | | 2011-03-21 | 41,50 | 1.911.600 | 41,50 | 40,74 | 40,77 | 00:00:00 | | 2011-03-22 | 41,30 | 1.861.300 | 41,75 | 40,83 | 41,60 | 00:00:00 | | 2011-03-23 | 41,33 | 1.840.800 | 41,99 | 41,00 | 41,10 | 00:00:00 | | 2011-03-24 | 42,28 | 1.752.000 | 42,35 | 41,15 | 41,26 | 00:00:00 | | 2011-03-25 | 42,25 | 994.500 | 42,62 | 42,06 | 42,47 | 00:00:00 | | 2011-03-28 | 42,22 | 927.200 | 42,58 | 42,03 | 42,30 | 00:00:00 | | 2011-03-29 | 42,10 | 925.000 | 42,49 | 41,67 | 42,35 | 00:00:00 | | 2011-03-30 | 42,32 | 915.000 | 42,65 | 42,10 | 42,50 | 00:00:00 | | 2011-03-31 | 41,72 | 1.314.400 | 42,62 | 41,72 | 42,14 | 00:00:00 | | 2011-04-01 | 43,17 | 2.134.900 | 43,20 | 42,00 | 42,15 | 00:00:00 | | 2011-04-04 | 43,90 | 1.979.600 | 44,08 | 43,07 | 43,22 | 00:00:00 | | 2011-04-05 | 44,08 | 2.078.600 | 44,38 | 43,46 | 43,96 | 00:00:00 | | 2011-04-06 | 44,40 | 1.163.600 | 44,68 | 43,97 | 44,13 | 00:00:00 | | 2011-04-07 | 44,28 | 1.435.500 | 44,76 | 44,03 | 44,35 | 00:00:00 | | 2011-04-08 | 45,00 | 1.385.800 | 45,00 | 44,46 | 44,63 | 00:00:00 | | 2011-04-11 | 44,34 | 1.155.600 | 44,97 | 44,22 | 44,81 | 00:00:00 | | 2011-04-12 | 43,44 | 1.682.300 | 44,29 | 43,35 | 43,96 | 00:00:00 | | 2011-04-13 | 43,75 | 848.300 | 44,05 | 43,51 | 43,67 | 00:00:00 | | 2011-04-14 | 43,19 | 1.169.900 | 43,67 | 42,84 | 43,44 | 00:00:00 | | 2011-04-15 | 43,19 | 1.193.100 | 43,44 | 42,87 | 43,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
