|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-12 | 27,64 | 1.510.900 | 28,41 | 27,64 | 28,32 | 00:00:00 | | 2012-11-13 | 27,74 | 1.410.500 | 27,94 | 27,35 | 27,53 | 00:00:00 | | 2012-11-14 | 27,25 | 1.348.600 | 27,92 | 27,25 | 27,65 | 00:00:00 | | 2012-11-15 | 26,74 | 1.325.000 | 27,33 | 26,71 | 27,10 | 00:00:00 | | 2012-11-16 | 26,14 | 1.763.300 | 26,83 | 26,14 | 26,72 | 00:00:00 | | 2012-11-19 | 26,90 | 1.168.300 | 26,91 | 26,32 | 26,38 | 00:00:00 | | 2012-11-20 | 26,64 | 1.451.800 | 26,87 | 26,25 | 26,76 | 00:00:00 | | 2012-11-21 | 26,78 | 1.081.000 | 26,94 | 26,33 | 26,33 | 00:00:00 | | 2012-11-22 | 27,32 | 970.700 | 27,56 | 26,90 | 26,97 | 00:00:00 | | 2012-11-23 | 27,55 | 857.400 | 27,60 | 27,07 | 27,43 | 00:00:00 | | 2012-11-26 | 27,27 | 956.200 | 27,60 | 27,12 | 27,42 | 00:00:00 | | 2012-11-27 | 27,41 | 1.030.600 | 27,70 | 27,34 | 27,55 | 00:00:00 | | 2012-11-28 | 27,74 | 1.391.300 | 27,83 | 27,09 | 27,16 | 00:00:00 | | 2012-11-29 | 28,63 | 1.436.900 | 28,70 | 27,87 | 27,93 | 00:00:00 | | 2012-11-30 | 27,99 | 1.405.300 | 28,78 | 27,96 | 28,60 | 00:00:00 | | 2012-12-03 | 28,08 | 932.300 | 28,46 | 28,00 | 28,08 | 00:00:00 | | 2012-12-04 | 28,41 | 687.000 | 28,55 | 27,94 | 28,00 | 00:00:00 | | 2012-12-05 | 29,49 | 3.069.200 | 29,58 | 28,57 | 28,57 | 00:00:00 | | 2012-12-06 | 29,73 | 1.507.700 | 29,90 | 29,50 | 29,72 | 00:00:00 | | 2012-12-07 | 29,77 | 1.102.600 | 29,86 | 29,47 | 29,70 | 00:00:00 | | 2012-12-10 | 29,70 | 962.500 | 29,94 | 29,56 | 29,60 | 00:00:00 | | 2012-12-11 | 30,27 | 1.248.700 | 30,28 | 29,60 | 29,60 | 00:00:00 | | 2012-12-12 | 30,20 | 950.300 | 30,54 | 29,77 | 30,40 | 00:00:00 | | 2012-12-13 | 29,99 | 854.500 | 30,32 | 29,81 | 30,25 | 00:00:00 | | 2012-12-14 | 30,20 | 892.800 | 30,35 | 29,94 | 30,00 | 00:00:00 | | 2012-12-17 | 30,32 | 646.300 | 30,45 | 30,08 | 30,20 | 00:00:00 | | 2012-12-18 | 30,52 | 963.200 | 30,73 | 30,41 | 30,47 | 00:00:00 | | 2012-12-19 | 30,95 | 997.800 | 31,10 | 30,75 | 30,77 | 00:00:00 | | 2012-12-20 | 30,98 | 1.028.400 | 31,25 | 30,78 | 30,99 | 00:00:00 | | 2012-12-21 | 30,22 | 1.712.600 | 31,00 | 30,16 | 30,85 | 00:00:00 | | 2012-12-24 | 30,30 | 233.400 | 30,36 | 30,08 | 30,23 | 00:00:00 | | 2012-12-25 | 30,30 | 0 | 30,30 | 30,30 | 30,30 | 00:00:00 | | 2012-12-26 | 30,30 | 0 | 30,30 | 30,30 | 30,30 | 00:00:00 | | 2012-12-27 | 30,56 | 727.800 | 30,60 | 30,16 | 30,30 | 00:00:00 | | 2012-12-28 | 29,92 | 547.400 | 30,67 | 29,90 | 30,60 | 00:00:00 | | 2012-12-31 | 30,14 | 384.400 | 30,32 | 29,85 | 29,88 | 00:00:00 | | 2013-01-01 | 30,14 | 0 | 30,14 | 30,14 | 30,14 | 00:00:00 | | 2013-01-02 | 31,23 | 920.600 | 31,23 | 30,69 | 30,79 | 00:00:00 | | 2013-01-03 | 31,21 | 654.900 | 31,42 | 31,05 | 31,22 | 00:00:00 | | 2013-01-04 | 31,73 | 945.600 | 31,73 | 31,03 | 31,09 | 00:00:00 | | 2013-01-07 | 31,90 | 972.500 | 31,92 | 31,55 | 31,64 | 00:00:00 | | 2013-01-08 | 30,83 | 1.625.800 | 31,89 | 30,70 | 31,87 | 00:00:00 | | 2013-01-09 | 30,82 | 1.659.800 | 31,35 | 30,05 | 30,76 | 00:00:00 | | 2013-01-10 | 31,88 | 2.002.100 | 32,00 | 31,42 | 31,69 | 00:00:00 | | 2013-01-11 | 32,33 | 987.600 | 32,37 | 31,60 | 32,00 | 00:00:00 | | 2013-01-14 | 31,54 | 1.269.200 | 32,47 | 31,37 | 32,45 | 00:00:00 | | 2013-01-15 | 31,51 | 869.800 | 31,99 | 31,28 | 31,51 | 00:00:00 | | 2013-01-16 | 31,75 | 987.500 | 31,77 | 31,10 | 31,58 | 00:00:00 | | 2013-01-17 | 32,25 | 946.000 | 32,25 | 31,56 | 31,75 | 00:00:00 | | 2013-01-18 | 32,01 | 1.033.800 | 32,40 | 31,85 | 32,38 | 00:00:00 | | 2013-01-21 | 31,88 | 793.000 | 32,40 | 31,83 | 32,11 | 00:00:00 | | 2013-01-22 | 32,05 | 2.744.000 | 32,40 | 31,33 | 31,79 | 00:00:00 | | 2013-01-23 | 32,24 | 1.202.100 | 32,33 | 31,40 | 32,06 | 00:00:00 | | 2013-01-24 | 32,38 | 784.100 | 32,40 | 31,90 | 32,17 | 00:00:00 | | 2013-01-25 | 32,60 | 924.900 | 32,62 | 31,95 | 32,40 | 00:00:00 | | 2013-02-05 | 32,81 | 936.500 | 32,96 | 32,42 | 32,67 | 00:00:00 | | 2013-02-08 | 32,33 | 795.600 | 32,47 | 32,08 | 32,17 | 00:00:00 | | 2013-02-12 | 32,65 | 773.100 | 32,65 | 32,14 | 32,33 | 00:00:00 | | 2013-02-13 | 33,34 | 1.034.100 | 33,37 | 32,31 | 32,74 | 00:00:00 | | 2013-02-14 | 33,62 | 1.122.500 | 33,75 | 32,83 | 33,33 | 00:00:00 | | 2013-02-15 | 33,40 | 1.055.000 | 33,87 | 33,33 | 33,44 | 00:00:00 | | 2013-02-18 | 33,51 | 447.900 | 33,52 | 33,17 | 33,34 | 00:00:00 | | 2013-02-19 | 34,24 | 1.196.300 | 34,44 | 33,40 | 33,51 | 00:00:00 | | 2013-02-20 | 33,79 | 799.600 | 34,40 | 33,63 | 34,20 | 00:00:00 | | 2013-02-21 | 32,90 | 1.052.400 | 33,60 | 32,62 | 33,42 | 00:00:00 | | 2013-03-12 | 35,24 | 734.100 | 35,42 | 34,90 | 34,97 | 00:00:00 | | 2013-03-13 | 34,82 | 688.800 | 35,21 | 34,78 | 35,20 | 00:00:00 | | 2013-03-19 | 33,72 | 1.335.400 | 34,58 | 33,58 | 34,46 | 00:00:00 | | 2013-03-20 | 34,27 | 766.400 | 34,29 | 33,81 | 33,97 | 00:00:00 | | 2013-03-21 | 33,76 | 1.192.300 | 34,20 | 33,45 | 34,04 | 00:00:00 | | 2013-03-22 | 33,40 | 842.500 | 33,73 | 33,17 | 33,56 | 00:00:00 | | 2013-03-28 | 31,75 | 1.419.500 | 32,23 | 31,73 | 32,20 | 00:00:00 | | 2013-03-29 | 31,75 | 0 | 31,75 | 31,75 | 31,75 | 00:00:00 | | 2013-04-04 | 30,58 | 1.370.500 | 31,19 | 30,52 | 30,83 | 00:00:00 | | 2013-04-08 | 30,37 | 1.039.200 | 30,65 | 30,06 | 30,65 | 00:00:00 | | 2013-04-09 | 31,00 | 1.297.200 | 31,05 | 30,52 | 30,52 | 00:00:00 | | 2013-04-12 | 31,56 | 1.467.800 | 32,15 | 31,44 | 31,67 | 00:00:00 | | 2013-04-15 | 31,03 | 1.315.700 | 31,69 | 30,76 | 31,49 | 00:00:00 | | 2013-04-22 | 29,17 | 1.100.900 | 29,71 | 29,00 | 29,71 | 00:00:00 | | 2013-04-25 | 31,21 | 1.036.600 | 31,34 | 30,81 | 30,83 | 00:00:00 | | 2013-04-26 | 30,91 | 735.000 | 31,25 | 30,62 | 31,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
