|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-09 | 32,79 | 4.579.500 | 33,04 | 30,12 | 31,35 | 00:00:00 | | 2011-08-10 | 30,58 | 3.903.500 | 33,76 | 30,52 | 33,27 | 00:00:00 | | 2011-08-11 | 31,25 | 4.275.800 | 31,78 | 29,24 | 31,77 | 00:00:00 | | 2011-08-12 | 32,62 | 2.307.900 | 32,87 | 30,43 | 31,27 | 00:00:00 | | 2011-08-15 | 32,69 | 1.027.100 | 33,26 | 32,13 | 32,95 | 00:00:00 | | 2011-08-16 | 32,37 | 1.640.800 | 32,60 | 31,69 | 32,46 | 00:00:00 | | 2011-08-17 | 32,35 | 1.541.600 | 32,82 | 31,69 | 32,09 | 00:00:00 | | 2011-08-18 | 30,00 | 4.019.100 | 31,93 | 29,74 | 31,83 | 00:00:00 | | 2011-08-19 | 29,77 | 3.069.200 | 30,50 | 28,36 | 29,74 | 00:00:00 | | 2011-08-22 | 29,74 | 2.733.700 | 31,03 | 29,40 | 29,40 | 00:00:00 | | 2011-08-23 | 29,96 | 1.418.400 | 30,64 | 29,52 | 30,42 | 00:00:00 | | 2011-08-24 | 30,76 | 1.615.600 | 31,27 | 30,02 | 30,34 | 00:00:00 | | 2011-08-25 | 30,49 | 1.515.800 | 31,48 | 30,23 | 31,16 | 00:00:00 | | 2011-08-26 | 30,18 | 1.608.800 | 30,67 | 29,45 | 30,51 | 00:00:00 | | 2011-08-29 | 30,91 | 760.000 | 31,04 | 30,55 | 30,78 | 00:00:00 | | 2011-08-30 | 30,97 | 1.251.700 | 31,55 | 30,59 | 31,25 | 00:00:00 | | 2011-08-31 | 32,33 | 2.025.400 | 32,48 | 30,90 | 31,23 | 00:00:00 | | 2011-09-01 | 32,64 | 1.925.100 | 33,10 | 31,55 | 32,59 | 00:00:00 | | 2011-09-02 | 30,81 | 2.348.900 | 32,23 | 30,57 | 32,18 | 00:00:00 | | 2011-09-05 | 28,92 | 2.201.700 | 30,06 | 28,52 | 29,99 | 00:00:00 | | 2011-09-06 | 27,92 | 2.784.300 | 29,28 | 27,63 | 28,90 | 00:00:00 | | 2011-09-07 | 29,00 | 1.788.600 | 29,00 | 28,27 | 28,64 | 00:00:00 | | 2011-09-08 | 28,86 | 1.761.000 | 29,43 | 28,26 | 29,00 | 00:00:00 | | 2011-09-09 | 27,53 | 2.407.800 | 28,84 | 27,50 | 28,69 | 00:00:00 | | 2011-09-12 | 25,94 | 3.322.800 | 26,83 | 25,85 | 26,82 | 00:00:00 | | 2011-09-13 | 26,33 | 3.240.800 | 26,48 | 25,03 | 26,48 | 00:00:00 | | 2011-09-14 | 26,70 | 2.497.300 | 26,78 | 25,86 | 25,87 | 00:00:00 | | 2011-09-15 | 27,79 | 2.833.000 | 27,90 | 26,63 | 26,95 | 00:00:00 | | 2011-09-16 | 27,29 | 9.449.600 | 28,17 | 27,20 | 28,17 | 00:00:00 | | 2011-09-19 | 26,42 | 2.361.700 | 27,24 | 26,39 | 27,24 | 00:00:00 | | 2011-09-20 | 26,50 | 1.444.200 | 26,76 | 26,00 | 26,10 | 00:00:00 | | 2011-09-21 | 25,99 | 1.497.000 | 26,72 | 25,91 | 26,53 | 00:00:00 | | 2011-09-22 | 24,22 | 2.709.100 | 25,25 | 24,17 | 25,22 | 00:00:00 | | 2011-09-23 | 23,61 | 3.190.200 | 24,49 | 22,70 | 24,44 | 00:00:00 | | 2011-09-26 | 23,88 | 2.028.800 | 24,30 | 23,00 | 23,14 | 00:00:00 | | 2011-09-27 | 26,51 | 3.530.400 | 26,51 | 24,58 | 24,60 | 00:00:00 | | 2011-09-28 | 25,25 | 2.932.300 | 26,50 | 25,06 | 26,24 | 00:00:00 | | 2011-09-29 | 25,42 | 2.329.700 | 25,90 | 25,02 | 25,07 | 00:00:00 | | 2011-09-30 | 24,88 | 1.774.000 | 25,57 | 24,55 | 25,30 | 00:00:00 | | 2011-10-03 | 23,82 | 1.701.600 | 24,47 | 23,77 | 24,22 | 00:00:00 | | 2011-10-04 | 22,05 | 3.122.500 | 23,55 | 21,91 | 23,49 | 00:00:00 | | 2011-10-05 | 23,36 | 2.086.700 | 23,38 | 22,32 | 22,55 | 00:00:00 | | 2011-10-06 | 24,90 | 2.424.200 | 24,90 | 23,53 | 23,62 | 00:00:00 | | 2011-10-07 | 24,22 | 2.099.100 | 24,95 | 23,90 | 24,90 | 00:00:00 | | 2011-10-10 | 25,44 | 1.816.900 | 25,44 | 24,20 | 24,53 | 00:00:00 | | 2011-10-11 | 25,24 | 1.154.600 | 25,48 | 24,71 | 25,48 | 00:00:00 | | 2011-10-12 | 26,91 | 2.409.700 | 26,91 | 24,76 | 25,14 | 00:00:00 | | 2011-10-13 | 25,89 | 2.013.300 | 27,50 | 25,77 | 26,87 | 00:00:00 | | 2011-10-14 | 27,09 | 1.723.900 | 27,40 | 25,84 | 26,23 | 00:00:00 | | 2011-10-17 | 26,03 | 2.290.100 | 28,16 | 25,92 | 27,34 | 00:00:00 | | 2011-10-18 | 25,89 | 1.560.100 | 26,30 | 25,15 | 25,80 | 00:00:00 | | 2011-10-19 | 26,03 | 1.369.100 | 26,50 | 25,51 | 26,20 | 00:00:00 | | 2011-10-20 | 24,81 | 2.620.200 | 25,75 | 24,81 | 25,45 | 00:00:00 | | 2011-10-21 | 26,10 | 1.863.800 | 26,10 | 25,00 | 25,07 | 00:00:00 | | 2011-10-24 | 27,32 | 1.404.400 | 27,36 | 26,15 | 26,25 | 00:00:00 | | 2011-10-25 | 27,03 | 1.245.900 | 27,66 | 26,65 | 27,18 | 00:00:00 | | 2011-10-26 | 27,27 | 1.480.200 | 28,08 | 26,75 | 26,94 | 00:00:00 | | 2011-10-27 | 29,89 | 2.816.600 | 29,90 | 28,11 | 28,38 | 00:00:00 | | 2011-10-28 | 29,30 | 2.113.500 | 30,00 | 28,74 | 29,95 | 00:00:00 | | 2011-10-31 | 27,10 | 2.368.000 | 28,98 | 27,10 | 28,75 | 00:00:00 | | 2011-11-01 | 25,61 | 3.070.300 | 26,48 | 25,40 | 26,35 | 00:00:00 | | 2011-11-02 | 25,99 | 1.831.400 | 26,40 | 25,30 | 25,90 | 00:00:00 | | 2011-11-03 | 27,50 | 2.330.100 | 27,67 | 25,35 | 25,39 | 00:00:00 | | 2011-11-04 | 27,11 | 2.754.900 | 28,00 | 26,75 | 27,01 | 00:00:00 | | 2011-11-07 | 27,06 | 1.080.400 | 27,56 | 26,44 | 26,75 | 00:00:00 | | 2011-11-08 | 27,92 | 2.606.800 | 28,47 | 27,00 | 27,05 | 00:00:00 | | 2011-11-09 | 26,33 | 2.513.300 | 28,41 | 26,23 | 28,24 | 00:00:00 | | 2011-11-10 | 25,69 | 2.016.600 | 26,85 | 25,48 | 25,60 | 00:00:00 | | 2011-11-11 | 27,70 | 2.502.600 | 27,84 | 25,50 | 25,78 | 00:00:00 | | 2011-11-14 | 26,55 | 2.540.900 | 27,99 | 26,36 | 27,83 | 00:00:00 | | 2011-11-15 | 25,73 | 1.724.800 | 26,41 | 25,66 | 26,21 | 00:00:00 | | 2011-11-16 | 25,65 | 1.533.900 | 26,24 | 25,42 | 25,65 | 00:00:00 | | 2011-11-17 | 24,34 | 2.506.300 | 25,61 | 24,25 | 25,48 | 00:00:00 | | 2011-11-18 | 23,99 | 2.061.400 | 24,47 | 23,81 | 24,07 | 00:00:00 | | 2011-11-21 | 22,75 | 2.234.100 | 23,92 | 22,75 | 23,87 | 00:00:00 | | 2011-11-22 | 22,89 | 2.350.100 | 23,28 | 22,80 | 22,98 | 00:00:00 | | 2011-11-23 | 22,10 | 1.722.000 | 23,17 | 22,10 | 22,58 | 00:00:00 | | 2011-11-24 | 22,27 | 1.523.800 | 23,20 | 22,15 | 22,23 | 00:00:00 | | 2011-11-25 | 22,62 | 1.231.600 | 22,74 | 21,82 | 22,29 | 00:00:00 | | 2011-11-28 | 24,07 | 1.823.200 | 24,14 | 23,00 | 23,01 | 00:00:00 | | 2011-11-29 | 24,26 | 1.051.500 | 24,48 | 23,63 | 23,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
