|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-27 | 23,86 | 601.400 | 24,11 | 23,63 | 23,84 | 00:00:00 | | 2016-10-28 | 24,26 | 756.600 | 24,49 | 23,70 | 23,79 | 00:00:00 | | 2016-10-31 | 24,47 | 810.100 | 24,70 | 24,25 | 24,28 | 00:00:00 | | 2016-11-03 | 24,29 | 829.200 | 24,43 | 23,91 | 23,95 | 00:00:00 | | 2016-11-04 | 23,73 | 1.007.800 | 24,31 | 23,64 | 24,24 | 00:00:00 | | 2016-11-07 | 24,11 | 636.500 | 24,11 | 23,83 | 23,94 | 00:00:00 | | 2016-11-08 | 23,74 | 1.074.800 | 24,39 | 23,69 | 24,11 | 00:00:00 | | 2016-11-09 | 25,88 | 5.022.900 | 25,88 | 23,74 | 23,74 | 00:00:00 | | 2016-11-14 | 26,70 | 1.439.900 | 27,19 | 26,50 | 26,70 | 00:00:00 | | 2016-11-17 | 26,81 | 1.238.000 | 26,96 | 26,52 | 26,82 | 00:00:00 | | 2016-11-18 | 26,56 | 853.500 | 27,04 | 26,43 | 26,85 | 00:00:00 | | 2016-12-20 | 26,09 | 606.500 | 26,34 | 26,00 | 26,08 | 00:00:00 | | 2016-12-21 | 26,08 | 383.800 | 26,25 | 25,98 | 26,02 | 00:00:00 | | 2016-12-22 | 26,01 | 441.600 | 26,26 | 25,96 | 26,03 | 00:00:00 | | 2016-12-23 | 25,87 | 513.200 | 26,14 | 25,80 | 26,08 | 00:00:00 | | 2016-12-27 | 25,88 | 336.500 | 26,09 | 25,86 | 25,90 | 00:00:00 | | 2016-12-28 | 26,02 | 408.000 | 26,12 | 25,79 | 25,88 | 00:00:00 | | 2017-01-02 | 26,40 | 364.500 | 26,44 | 26,15 | 26,19 | 00:00:00 | | 2017-01-09 | 26,43 | 601.200 | 26,72 | 26,31 | 26,69 | 00:00:00 | | 2017-01-10 | 26,70 | 644.000 | 26,70 | 26,43 | 26,44 | 00:00:00 | | 2017-01-11 | 26,73 | 1.153.300 | 26,88 | 26,48 | 26,70 | 00:00:00 | | 2017-01-16 | 26,38 | 749.600 | 26,82 | 26,38 | 26,66 | 00:00:00 | | 2017-01-17 | 26,14 | 1.935.000 | 26,26 | 25,30 | 26,00 | 00:00:00 | | 2017-01-18 | 25,89 | 895.700 | 26,16 | 25,62 | 26,15 | 00:00:00 | | 2017-01-19 | 25,97 | 543.800 | 26,16 | 25,77 | 25,91 | 00:00:00 | | 2017-01-20 | 25,69 | 835.300 | 25,93 | 25,61 | 25,93 | 00:00:00 | | 2017-01-23 | 25,54 | 794.200 | 25,86 | 25,41 | 25,57 | 00:00:00 | | 2017-01-31 | 26,25 | 1.063.500 | 26,74 | 26,23 | 26,30 | 00:00:00 | | 2017-02-01 | 26,48 | 546.500 | 26,79 | 26,33 | 26,45 | 00:00:00 | | 2017-02-02 | 26,59 | 662.600 | 26,68 | 26,40 | 26,43 | 00:00:00 | | 2017-02-03 | 27,12 | 1.158.800 | 27,22 | 26,58 | 26,58 | 00:00:00 | | 2017-02-13 | 26,49 | 527.500 | 26,53 | 26,03 | 26,25 | 00:00:00 | | 2017-02-16 | 26,40 | 553.300 | 26,61 | 26,32 | 26,60 | 00:00:00 | | 2017-02-17 | 26,01 | 801.800 | 26,42 | 25,90 | 26,30 | 00:00:00 | | 2017-02-21 | 26,36 | 751.400 | 26,45 | 25,87 | 26,11 | 00:00:00 | | 2017-02-22 | 26,04 | 557.900 | 26,40 | 26,00 | 26,32 | 00:00:00 | | 2017-03-16 | 26,57 | 879.600 | 26,75 | 26,33 | 26,54 | 00:00:00 | | 2017-03-17 | 26,56 | 726.100 | 26,65 | 26,41 | 26,60 | 00:00:00 | | 2017-04-03 | 27,91 | 605.100 | 28,24 | 27,81 | 28,14 | 00:00:00 | | 2017-04-17 | 27,22 | 0 | 27,22 | 27,22 | 27,22 | 00:00:00 | | 2017-04-27 | 29,28 | 487.200 | 29,33 | 29,01 | 29,07 | 00:00:00 | | 2017-04-28 | 29,15 | 726.400 | 29,45 | 29,12 | 29,24 | 00:00:00 | | 2017-05-04 | 29,35 | 875.800 | 29,45 | 28,68 | 29,06 | 00:00:00 | | 2017-05-05 | 29,81 | 937.700 | 29,82 | 29,30 | 29,45 | 00:00:00 | | 2017-05-11 | 29,86 | 1.491.700 | 30,76 | 29,59 | 30,72 | 00:00:00 | | 2017-05-12 | 30,21 | 646.200 | 30,21 | 29,80 | 29,80 | 00:00:00 | | 2017-05-15 | 30,28 | 855.100 | 30,43 | 30,11 | 30,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
