|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-15 | 65,55 | 718.400 | 67,80 | 65,25 | 66,65 | 00:00:00 | | 2006-03-16 | 65,00 | 1.292.200 | 66,70 | 64,60 | 65,15 | 00:00:00 | | 2006-03-17 | 67,90 | 1.128.800 | 68,40 | 65,25 | 65,25 | 00:00:00 | | 2006-03-20 | 69,05 | 935.200 | 69,80 | 67,10 | 69,00 | 00:00:00 | | 2006-03-21 | 69,45 | 814.200 | 69,70 | 67,30 | 69,45 | 00:00:00 | | 2006-03-22 | 68,70 | 427.800 | 69,40 | 67,75 | 67,75 | 00:00:00 | | 2006-03-23 | 67,75 | 747.200 | 69,10 | 67,00 | 68,60 | 00:00:00 | | 2006-03-24 | 70,50 | 1.430.500 | 71,00 | 67,75 | 67,75 | 00:00:00 | | 2006-03-27 | 68,95 | 581.300 | 70,95 | 68,80 | 70,95 | 00:00:00 | | 2006-03-28 | 68,15 | 637.200 | 69,80 | 67,90 | 69,00 | 00:00:00 | | 2006-03-29 | 69,05 | 460.800 | 69,15 | 68,10 | 68,15 | 00:00:00 | | 2006-03-30 | 69,20 | 1.086.000 | 70,00 | 68,10 | 68,50 | 00:00:00 | | 2006-03-31 | 69,20 | 538.600 | 69,35 | 68,70 | 69,05 | 00:00:00 | | 2006-04-03 | 69,85 | 604.100 | 70,00 | 69,20 | 69,40 | 00:00:00 | | 2006-04-04 | 69,70 | 415.400 | 69,80 | 69,20 | 69,80 | 00:00:00 | | 2006-04-05 | 68,55 | 497.300 | 69,80 | 68,25 | 69,75 | 00:00:00 | | 2006-04-06 | 69,45 | 420.100 | 69,55 | 68,45 | 68,85 | 00:00:00 | | 2006-04-07 | 70,45 | 757.800 | 70,85 | 69,10 | 69,15 | 00:00:00 | | 2006-04-10 | 69,60 | 622.600 | 70,15 | 69,20 | 70,15 | 00:00:00 | | 2006-04-11 | 65,25 | 1.836.500 | 69,35 | 65,10 | 69,05 | 00:00:00 | | 2006-04-12 | 64,95 | 2.564.500 | 66,20 | 58,85 | 65,35 | 00:00:00 | | 2006-04-13 | 66,40 | 793.600 | 66,90 | 63,70 | 65,50 | 00:00:00 | | 2006-04-14 | 66,40 | 0 | 66,40 | 66,40 | 66,40 | 00:00:00 | | 2006-04-17 | 66,40 | 0 | 66,40 | 66,40 | 66,40 | 00:00:00 | | 2006-04-18 | 64,50 | 561.900 | 66,10 | 63,80 | 66,05 | 00:00:00 | | 2006-04-19 | 65,90 | 1.080.600 | 66,25 | 65,10 | 65,50 | 00:00:00 | | 2006-04-20 | 65,90 | 425.000 | 66,10 | 64,65 | 65,50 | 00:00:00 | | 2006-04-21 | 68,95 | 1.150.200 | 69,25 | 65,50 | 65,60 | 00:00:00 | | 2006-04-24 | 68,30 | 542.500 | 69,70 | 67,90 | 68,95 | 00:00:00 | | 2006-04-25 | 68,40 | 414.300 | 69,20 | 68,20 | 69,10 | 00:00:00 | | 2006-04-26 | 69,80 | 985.800 | 70,20 | 68,40 | 68,60 | 00:00:00 | | 2006-04-27 | 73,50 | 2.577.200 | 74,65 | 71,30 | 74,00 | 00:00:00 | | 2006-04-28 | 71,80 | 896.000 | 74,40 | 71,00 | 74,00 | 00:00:00 | | 2006-05-01 | 71,80 | 0 | 71,80 | 71,80 | 71,80 | 00:00:00 | | 2006-05-02 | 72,00 | 703.400 | 73,55 | 71,75 | 72,40 | 00:00:00 | | 2006-05-03 | 73,85 | 1.082.300 | 74,10 | 72,70 | 73,25 | 00:00:00 | | 2006-05-04 | 75,20 | 1.199.800 | 75,60 | 73,40 | 73,80 | 00:00:00 | | 2006-05-05 | 77,60 | 1.866.700 | 78,40 | 75,55 | 75,75 | 00:00:00 | | 2006-05-08 | 80,00 | 1.242.000 | 80,50 | 78,20 | 78,20 | 00:00:00 | | 2006-05-09 | 82,15 | 1.816.700 | 83,55 | 80,10 | 81,00 | 00:00:00 | | 2006-05-10 | 82,30 | 1.326.400 | 84,80 | 81,60 | 82,00 | 00:00:00 | | 2006-05-11 | 80,00 | 878.200 | 83,00 | 79,30 | 82,30 | 00:00:00 | | 2006-05-12 | 78,30 | 1.347.800 | 78,80 | 76,60 | 78,20 | 00:00:00 | | 2006-05-15 | 76,40 | 1.215.300 | 77,85 | 74,10 | 77,60 | 00:00:00 | | 2006-05-16 | 74,75 | 1.206.400 | 78,00 | 73,35 | 78,00 | 00:00:00 | | 2006-05-17 | 71,25 | 2.066.500 | 78,20 | 71,25 | 76,40 | 00:00:00 | | 2006-05-18 | 70,95 | 2.210.200 | 73,20 | 67,90 | 71,00 | 00:00:00 | | 2006-05-19 | 69,35 | 1.317.300 | 72,45 | 69,15 | 70,30 | 00:00:00 | | 2006-05-22 | 65,00 | 2.307.200 | 69,90 | 65,00 | 69,50 | 00:00:00 | | 2006-05-23 | 67,50 | 2.210.500 | 68,50 | 63,50 | 64,05 | 00:00:00 | | 2006-05-24 | 64,10 | 1.996.100 | 67,30 | 63,25 | 67,15 | 00:00:00 | | 2006-05-25 | 65,25 | 1.677.800 | 65,50 | 61,80 | 64,70 | 00:00:00 | | 2006-05-26 | 66,50 | 1.168.100 | 67,15 | 65,60 | 67,00 | 00:00:00 | | 2006-05-29 | 69,85 | 800.800 | 69,90 | 67,00 | 67,60 | 00:00:00 | | 2006-05-30 | 65,80 | 1.726.100 | 69,90 | 65,30 | 69,90 | 00:00:00 | | 2006-05-31 | 66,25 | 1.528.100 | 66,65 | 63,25 | 63,90 | 00:00:00 | | 2006-06-01 | 67,25 | 739.700 | 67,40 | 65,80 | 66,35 | 00:00:00 | | 2006-06-02 | 67,70 | 942.700 | 69,45 | 67,50 | 68,15 | 00:00:00 | | 2006-06-05 | 67,35 | 353.200 | 68,50 | 67,05 | 68,00 | 00:00:00 | | 2006-06-06 | 64,00 | 1.120.900 | 66,45 | 63,85 | 65,50 | 00:00:00 | | 2006-06-07 | 63,55 | 1.800.700 | 64,90 | 62,30 | 64,45 | 00:00:00 | | 2006-06-08 | 62,25 | 2.237.100 | 64,55 | 60,95 | 61,80 | 00:00:00 | | 2006-06-09 | 63,40 | 1.080.200 | 65,75 | 62,55 | 64,10 | 00:00:00 | | 2006-06-12 | 62,30 | 912.700 | 63,45 | 61,75 | 63,05 | 00:00:00 | | 2006-06-13 | 59,15 | 2.070.900 | 60,60 | 58,45 | 59,80 | 00:00:00 | | 2006-06-14 | 60,90 | 1.284.800 | 61,00 | 58,85 | 59,00 | 00:00:00 | | 2006-06-15 | 60,90 | 0 | 60,90 | 60,90 | 60,90 | 00:00:00 | | 2006-06-16 | 60,90 | 0 | 60,90 | 60,90 | 60,90 | 00:00:00 | | 2006-06-19 | 68,60 | 1.386.900 | 69,30 | 65,85 | 65,85 | 00:00:00 | | 2006-06-20 | 67,15 | 1.590.900 | 68,05 | 66,15 | 67,00 | 00:00:00 | | 2006-06-21 | 69,70 | 1.402.600 | 70,85 | 66,00 | 67,20 | 00:00:00 | | 2006-06-22 | 68,50 | 1.185.100 | 71,85 | 67,90 | 71,00 | 00:00:00 | | 2006-06-23 | 68,25 | 676.500 | 69,20 | 67,25 | 68,50 | 00:00:00 | | 2006-06-26 | 68,30 | 967.000 | 70,25 | 67,75 | 69,50 | 00:00:00 | | 2006-06-27 | 68,10 | 646.000 | 69,00 | 67,50 | 68,00 | 00:00:00 | | 2006-06-28 | 67,20 | 513.800 | 68,30 | 66,80 | 67,10 | 00:00:00 | | 2006-06-29 | 68,30 | 584.200 | 68,45 | 67,25 | 67,45 | 00:00:00 | | 2006-06-30 | 71,45 | 1.188.600 | 71,65 | 69,50 | 70,50 | 00:00:00 | | 2006-07-03 | 72,05 | 670.100 | 72,75 | 70,50 | 72,45 | 00:00:00 | | 2006-07-04 | 71,70 | 251.500 | 72,05 | 71,15 | 71,95 | 00:00:00 | | 2006-07-05 | 68,90 | 576.800 | 71,45 | 68,85 | 71,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
