|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-11-29 | 24,26 | 1.051.500 | 24,48 | 23,63 | 23,94 | 00:00:00 | | 2011-11-30 | 25,69 | 1.969.600 | 25,91 | 23,75 | 23,94 | 00:00:00 | | 2011-12-01 | 25,41 | 1.329.500 | 25,74 | 25,17 | 25,70 | 00:00:00 | | 2011-12-02 | 25,66 | 1.341.000 | 26,30 | 25,55 | 25,69 | 00:00:00 | | 2011-12-05 | 26,58 | 1.446.200 | 26,75 | 26,08 | 26,08 | 00:00:00 | | 2011-12-06 | 25,83 | 1.376.900 | 26,53 | 25,83 | 26,15 | 00:00:00 | | 2011-12-07 | 25,60 | 1.487.600 | 26,48 | 25,34 | 26,14 | 00:00:00 | | 2011-12-08 | 23,65 | 2.767.100 | 25,73 | 23,52 | 25,29 | 00:00:00 | | 2011-12-09 | 24,56 | 2.133.100 | 24,69 | 23,27 | 23,39 | 00:00:00 | | 2011-12-12 | 23,65 | 1.303.100 | 24,55 | 23,62 | 24,42 | 00:00:00 | | 2011-12-13 | 23,55 | 1.423.400 | 23,97 | 23,35 | 23,70 | 00:00:00 | | 2011-12-14 | 22,46 | 1.894.800 | 23,67 | 22,35 | 23,28 | 00:00:00 | | 2011-12-15 | 22,53 | 1.432.900 | 23,05 | 22,24 | 22,50 | 00:00:00 | | 2011-12-16 | 22,21 | 2.308.400 | 22,82 | 22,07 | 22,77 | 00:00:00 | | 2011-12-19 | 22,00 | 996.400 | 22,52 | 21,86 | 22,00 | 00:00:00 | | 2011-12-20 | 23,32 | 1.179.300 | 23,32 | 21,92 | 22,00 | 00:00:00 | | 2011-12-21 | 22,65 | 1.149.600 | 23,86 | 22,50 | 23,50 | 00:00:00 | | 2011-12-22 | 23,25 | 758.500 | 23,30 | 22,73 | 22,73 | 00:00:00 | | 2011-12-23 | 23,12 | 586.000 | 23,58 | 23,00 | 23,46 | 00:00:00 | | 2011-12-27 | 23,21 | 468.000 | 23,40 | 23,11 | 23,20 | 00:00:00 | | 2011-12-28 | 22,78 | 725.300 | 23,33 | 22,72 | 23,26 | 00:00:00 | | 2011-12-29 | 23,03 | 635.700 | 23,13 | 22,63 | 22,89 | 00:00:00 | | 2011-12-30 | 23,43 | 890.100 | 23,43 | 22,85 | 23,33 | 00:00:00 | | 2012-01-02 | 24,09 | 795.200 | 24,09 | 23,33 | 23,40 | 00:00:00 | | 2012-01-03 | 24,44 | 1.051.700 | 24,48 | 23,72 | 24,10 | 00:00:00 | | 2012-01-04 | 24,10 | 1.062.700 | 24,54 | 24,01 | 24,33 | 00:00:00 | | 2012-01-05 | 23,25 | 1.515.600 | 24,16 | 23,04 | 24,10 | 00:00:00 | | 2012-01-06 | 22,76 | 1.160.400 | 23,64 | 22,70 | 23,39 | 00:00:00 | | 2012-01-09 | 22,66 | 1.141.800 | 22,98 | 22,45 | 22,80 | 00:00:00 | | 2012-01-10 | 23,19 | 2.682.500 | 23,25 | 21,92 | 22,76 | 00:00:00 | | 2012-01-11 | 23,66 | 2.009.000 | 23,78 | 23,09 | 23,12 | 00:00:00 | | 2012-01-12 | 23,64 | 1.587.900 | 24,47 | 23,55 | 23,79 | 00:00:00 | | 2012-01-13 | 24,18 | 2.289.000 | 24,53 | 23,75 | 23,90 | 00:00:00 | | 2012-01-16 | 24,36 | 905.300 | 24,40 | 23,81 | 23,89 | 00:00:00 | | 2012-01-17 | 24,68 | 2.306.500 | 25,01 | 24,23 | 24,66 | 00:00:00 | | 2012-01-18 | 24,75 | 1.332.900 | 25,05 | 24,45 | 24,71 | 00:00:00 | | 2012-01-19 | 28,15 | 7.213.800 | 28,18 | 25,84 | 26,50 | 00:00:00 | | 2012-01-20 | 28,21 | 3.325.400 | 29,30 | 27,85 | 28,50 | 00:00:00 | | 2012-01-23 | 29,64 | 4.095.800 | 29,65 | 28,03 | 28,25 | 00:00:00 | | 2012-01-24 | 28,90 | 3.047.700 | 29,33 | 28,10 | 29,32 | 00:00:00 | | 2012-01-25 | 28,36 | 1.864.500 | 29,17 | 28,08 | 29,03 | 00:00:00 | | 2012-01-26 | 29,47 | 2.217.900 | 30,00 | 28,40 | 28,62 | 00:00:00 | | 2012-01-27 | 29,22 | 1.693.600 | 29,75 | 28,90 | 29,23 | 00:00:00 | | 2012-01-30 | 28,11 | 1.873.000 | 29,30 | 27,96 | 28,97 | 00:00:00 | | 2012-01-31 | 29,14 | 1.552.000 | 29,49 | 28,30 | 28,49 | 00:00:00 | | 2012-02-01 | 29,86 | 1.776.900 | 29,91 | 29,21 | 29,30 | 00:00:00 | | 2012-02-02 | 30,48 | 2.607.100 | 30,77 | 29,75 | 30,00 | 00:00:00 | | 2012-02-03 | 31,20 | 1.396.300 | 31,26 | 30,20 | 30,49 | 00:00:00 | | 2012-02-06 | 30,72 | 1.085.000 | 31,10 | 30,43 | 31,10 | 00:00:00 | | 2012-02-07 | 30,62 | 1.195.300 | 30,86 | 30,16 | 30,86 | 00:00:00 | | 2012-02-08 | 30,92 | 1.467.500 | 31,36 | 30,72 | 30,78 | 00:00:00 | | 2012-02-09 | 30,27 | 1.783.500 | 31,12 | 30,14 | 30,95 | 00:00:00 | | 2012-02-10 | 29,85 | 1.655.800 | 30,34 | 29,69 | 29,92 | 00:00:00 | | 2012-02-13 | 30,03 | 1.149.600 | 30,49 | 29,83 | 30,13 | 00:00:00 | | 2012-02-14 | 29,51 | 1.387.800 | 30,00 | 29,29 | 29,83 | 00:00:00 | | 2012-02-15 | 29,51 | 1.081.400 | 29,85 | 29,31 | 29,72 | 00:00:00 | | 2012-02-16 | 29,28 | 1.907.500 | 29,36 | 28,53 | 29,36 | 00:00:00 | | 2012-02-17 | 30,09 | 2.571.900 | 30,29 | 29,67 | 29,68 | 00:00:00 | | 2012-02-20 | 31,27 | 2.041.200 | 31,33 | 30,20 | 30,35 | 00:00:00 | | 2012-02-21 | 30,89 | 1.740.000 | 31,66 | 30,80 | 31,35 | 00:00:00 | | 2012-02-22 | 30,61 | 931.100 | 31,08 | 30,46 | 30,90 | 00:00:00 | | 2012-02-23 | 31,05 | 1.681.800 | 31,18 | 30,51 | 30,51 | 00:00:00 | | 2012-02-24 | 32,35 | 2.373.700 | 32,43 | 31,15 | 31,28 | 00:00:00 | | 2012-02-27 | 32,19 | 1.580.500 | 32,31 | 31,50 | 32,15 | 00:00:00 | | 2012-02-28 | 32,04 | 1.465.600 | 32,27 | 31,66 | 32,03 | 00:00:00 | | 2012-02-29 | 32,34 | 1.455.600 | 32,88 | 32,15 | 32,20 | 00:00:00 | | 2012-03-01 | 32,38 | 1.002.000 | 32,72 | 32,01 | 32,23 | 00:00:00 | | 2012-03-02 | 32,44 | 992.000 | 32,68 | 32,20 | 32,53 | 00:00:00 | | 2012-03-05 | 32,19 | 885.500 | 32,44 | 31,87 | 32,40 | 00:00:00 | | 2012-03-06 | 30,18 | 1.765.400 | 31,97 | 30,12 | 31,97 | 00:00:00 | | 2012-03-07 | 30,51 | 1.132.900 | 30,72 | 30,07 | 30,19 | 00:00:00 | | 2012-03-08 | 32,13 | 2.022.200 | 32,20 | 30,71 | 30,82 | 00:00:00 | | 2012-03-09 | 31,92 | 1.100.900 | 32,26 | 31,64 | 32,26 | 00:00:00 | | 2012-03-12 | 31,75 | 967.400 | 32,04 | 31,53 | 31,80 | 00:00:00 | | 2012-03-13 | 32,81 | 1.803.200 | 32,88 | 31,83 | 32,10 | 00:00:00 | | 2012-03-14 | 31,56 | 4.229.800 | 32,90 | 31,08 | 32,90 | 00:00:00 | | 2012-03-15 | 32,24 | 3.508.600 | 32,44 | 31,51 | 31,65 | 00:00:00 | | 2012-03-16 | 31,00 | 4.017.900 | 32,25 | 30,93 | 32,19 | 00:00:00 | | 2012-03-19 | 31,25 | 1.921.800 | 31,36 | 30,92 | 30,92 | 00:00:00 | | 2012-03-20 | 30,51 | 1.953.100 | 31,18 | 30,15 | 31,16 | 00:00:00 | | 2012-03-21 | 30,40 | 1.138.600 | 30,80 | 30,03 | 30,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
