|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-23 | 47,01 | 459.600 | 47,72 | 47,01 | 47,20 | 00:00:00 | | 2005-11-24 | 46,49 | 452.400 | 47,04 | 46,22 | 47,00 | 00:00:00 | | 2005-11-25 | 46,27 | 750.200 | 46,55 | 46,10 | 46,50 | 00:00:00 | | 2005-11-28 | 48,41 | 1.627.100 | 48,70 | 46,67 | 46,67 | 00:00:00 | | 2005-11-29 | 48,30 | 1.052.300 | 48,65 | 47,55 | 48,46 | 00:00:00 | | 2005-11-30 | 48,05 | 1.081.100 | 48,41 | 47,81 | 48,40 | 00:00:00 | | 2005-12-01 | 48,95 | 974.800 | 49,12 | 47,78 | 47,85 | 00:00:00 | | 2005-12-02 | 49,24 | 695.800 | 49,40 | 48,80 | 49,10 | 00:00:00 | | 2005-12-05 | 48,06 | 630.300 | 49,40 | 48,06 | 49,39 | 00:00:00 | | 2005-12-06 | 49,80 | 1.113.000 | 49,82 | 48,63 | 49,40 | 00:00:00 | | 2005-12-07 | 49,84 | 662.800 | 50,30 | 49,55 | 49,70 | 00:00:00 | | 2005-12-08 | 49,36 | 525.500 | 49,70 | 49,06 | 49,60 | 00:00:00 | | 2005-12-09 | 49,35 | 285.100 | 49,70 | 49,00 | 49,20 | 00:00:00 | | 2005-12-12 | 49,74 | 287.700 | 49,80 | 49,18 | 49,50 | 00:00:00 | | 2005-12-13 | 49,24 | 598.300 | 50,00 | 49,03 | 49,94 | 00:00:00 | | 2005-12-14 | 49,71 | 682.000 | 49,99 | 49,37 | 49,43 | 00:00:00 | | 2005-12-15 | 48,79 | 729.600 | 49,64 | 48,51 | 49,64 | 00:00:00 | | 2005-12-16 | 47,51 | 1.308.700 | 48,80 | 46,91 | 48,70 | 00:00:00 | | 2005-12-19 | 48,47 | 497.000 | 48,60 | 47,45 | 47,45 | 00:00:00 | | 2005-12-20 | 48,00 | 506.900 | 48,60 | 47,79 | 48,40 | 00:00:00 | | 2005-12-21 | 47,79 | 394.800 | 48,54 | 47,53 | 47,71 | 00:00:00 | | 2005-12-22 | 47,77 | 474.400 | 48,19 | 47,53 | 47,90 | 00:00:00 | | 2005-12-23 | 48,20 | 388.000 | 48,47 | 47,93 | 47,95 | 00:00:00 | | 2005-12-26 | 48,20 | 0 | 48,20 | 48,20 | 48,20 | 00:00:00 | | 2005-12-27 | 48,65 | 235.100 | 48,88 | 48,29 | 48,41 | 00:00:00 | | 2005-12-28 | 49,00 | 288.500 | 49,12 | 48,41 | 48,57 | 00:00:00 | | 2005-12-29 | 49,00 | 235.700 | 49,19 | 48,55 | 49,10 | 00:00:00 | | 2005-12-30 | 48,62 | 317.900 | 48,90 | 48,05 | 48,72 | 00:00:00 | | 2006-01-02 | 48,73 | 219.200 | 49,17 | 48,70 | 49,00 | 00:00:00 | | 2006-01-03 | 49,10 | 739.600 | 49,20 | 48,52 | 48,71 | 00:00:00 | | 2006-01-04 | 53,20 | 3.425.400 | 53,55 | 51,80 | 52,10 | 00:00:00 | | 2006-01-05 | 52,60 | 1.773.700 | 54,95 | 52,50 | 53,20 | 00:00:00 | | 2006-01-06 | 54,00 | 730.100 | 54,00 | 52,75 | 52,90 | 00:00:00 | | 2006-01-09 | 54,10 | 898.500 | 54,80 | 54,00 | 54,05 | 00:00:00 | | 2006-01-10 | 54,80 | 1.042.500 | 55,30 | 54,35 | 54,85 | 00:00:00 | | 2006-01-11 | 57,35 | 1.795.600 | 57,65 | 55,20 | 55,25 | 00:00:00 | | 2006-01-12 | 56,50 | 1.678.000 | 57,90 | 55,35 | 57,65 | 00:00:00 | | 2006-01-13 | 56,30 | 788.400 | 56,85 | 55,70 | 56,50 | 00:00:00 | | 2006-01-16 | 57,00 | 611.500 | 57,35 | 56,20 | 56,50 | 00:00:00 | | 2006-01-17 | 56,40 | 782.600 | 57,00 | 56,20 | 57,00 | 00:00:00 | | 2006-01-18 | 56,20 | 1.825.900 | 56,40 | 54,30 | 56,00 | 00:00:00 | | 2006-01-19 | 57,00 | 722.600 | 57,30 | 56,50 | 56,75 | 00:00:00 | | 2006-01-20 | 56,25 | 445.200 | 57,30 | 56,25 | 57,10 | 00:00:00 | | 2006-01-23 | 56,70 | 623.500 | 56,70 | 55,10 | 55,15 | 00:00:00 | | 2006-01-24 | 57,85 | 774.400 | 57,85 | 56,50 | 56,90 | 00:00:00 | | 2006-01-25 | 57,50 | 1.981.500 | 59,70 | 57,50 | 58,00 | 00:00:00 | | 2006-01-26 | 60,25 | 3.009.400 | 63,10 | 59,20 | 59,45 | 00:00:00 | | 2006-01-27 | 63,70 | 1.815.900 | 63,85 | 61,30 | 61,90 | 00:00:00 | | 2006-01-30 | 61,85 | 1.031.100 | 63,85 | 61,70 | 63,70 | 00:00:00 | | 2006-01-31 | 62,55 | 631.300 | 62,60 | 61,85 | 61,85 | 00:00:00 | | 2006-02-01 | 62,60 | 1.030.400 | 64,45 | 62,50 | 63,20 | 00:00:00 | | 2006-02-02 | 62,00 | 1.060.700 | 63,10 | 61,90 | 63,05 | 00:00:00 | | 2006-02-03 | 61,50 | 778.000 | 62,50 | 61,15 | 61,90 | 00:00:00 | | 2006-02-06 | 61,35 | 738.300 | 61,90 | 60,70 | 61,60 | 00:00:00 | | 2006-02-07 | 61,35 | 514.400 | 62,35 | 61,10 | 61,95 | 00:00:00 | | 2006-02-08 | 63,30 | 891.300 | 63,40 | 59,05 | 61,35 | 00:00:00 | | 2006-02-09 | 67,70 | 2.164.500 | 68,05 | 63,50 | 63,50 | 00:00:00 | | 2006-02-10 | 65,00 | 1.170.200 | 67,70 | 65,00 | 66,90 | 00:00:00 | | 2006-02-13 | 65,90 | 677.800 | 66,20 | 64,20 | 65,50 | 00:00:00 | | 2006-02-14 | 67,85 | 1.440.200 | 68,65 | 66,15 | 66,75 | 00:00:00 | | 2006-02-15 | 69,65 | 1.480.300 | 70,00 | 67,75 | 68,10 | 00:00:00 | | 2006-02-16 | 70,15 | 1.280.800 | 70,50 | 69,05 | 69,90 | 00:00:00 | | 2006-02-17 | 70,40 | 696.800 | 70,55 | 70,00 | 70,10 | 00:00:00 | | 2006-02-20 | 70,00 | 809.600 | 70,40 | 69,30 | 70,40 | 00:00:00 | | 2006-02-21 | 69,55 | 459.100 | 70,25 | 69,55 | 69,85 | 00:00:00 | | 2006-02-22 | 69,10 | 546.400 | 69,95 | 68,90 | 69,45 | 00:00:00 | | 2006-02-23 | 69,85 | 442.900 | 70,00 | 68,90 | 69,15 | 00:00:00 | | 2006-02-24 | 69,95 | 511.700 | 70,00 | 69,35 | 69,95 | 00:00:00 | | 2006-02-27 | 73,00 | 914.400 | 73,00 | 69,95 | 70,00 | 00:00:00 | | 2006-02-28 | 71,80 | 798.400 | 73,80 | 71,10 | 73,30 | 00:00:00 | | 2006-03-01 | 75,20 | 1.502.300 | 76,55 | 71,90 | 72,00 | 00:00:00 | | 2006-03-02 | 75,60 | 1.097.900 | 77,20 | 75,05 | 75,05 | 00:00:00 | | 2006-03-03 | 74,95 | 795.100 | 76,45 | 73,50 | 76,00 | 00:00:00 | | 2006-03-06 | 74,70 | 570.100 | 76,30 | 74,25 | 75,00 | 00:00:00 | | 2006-03-07 | 70,35 | 1.971.200 | 74,30 | 69,90 | 74,30 | 00:00:00 | | 2006-03-08 | 67,00 | 3.983.800 | 70,30 | 64,10 | 70,30 | 00:00:00 | | 2006-03-09 | 66,50 | 1.419.400 | 69,35 | 66,50 | 67,85 | 00:00:00 | | 2006-03-10 | 68,60 | 1.544.000 | 68,75 | 64,25 | 65,25 | 00:00:00 | | 2006-03-13 | 68,60 | 677.400 | 69,85 | 68,15 | 69,50 | 00:00:00 | | 2006-03-14 | 66,85 | 717.600 | 69,15 | 66,60 | 69,00 | 00:00:00 | | 2006-03-15 | 65,55 | 718.400 | 67,80 | 65,25 | 66,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
