|
 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 | | 2006-07-05 | 68,90 | 576.800 | 71,45 | 68,85 | 71,45 | 00:00:00 | | 2006-07-06 | 69,60 | 501.400 | 69,85 | 68,55 | 69,70 | 00:00:00 | | 2006-07-07 | 68,85 | 415.500 | 69,40 | 68,30 | 69,40 | 00:00:00 | | 2006-07-10 | 69,35 | 464.800 | 69,40 | 67,70 | 68,75 | 00:00:00 | | 2006-07-11 | 66,95 | 1.482.500 | 70,40 | 66,55 | 69,80 | 00:00:00 | | 2006-07-12 | 66,50 | 1.094.500 | 68,50 | 66,10 | 67,30 | 00:00:00 | | 2006-07-13 | 66,15 | 964.400 | 66,70 | 64,90 | 66,15 | 00:00:00 | | 2006-07-14 | 65,20 | 673.700 | 66,20 | 64,55 | 64,70 | 00:00:00 | | 2006-07-17 | 62,45 | 1.250.200 | 64,50 | 62,10 | 63,70 | 00:00:00 | | 2006-07-18 | 62,60 | 749.500 | 63,15 | 61,95 | 62,30 | 00:00:00 | | 2006-07-19 | 66,00 | 972.000 | 66,10 | 63,15 | 63,15 | 00:00:00 | | 2006-07-20 | 64,60 | 841.900 | 67,70 | 64,40 | 66,55 | 00:00:00 | | 2006-07-21 | 62,70 | 699.200 | 64,50 | 62,60 | 64,00 | 00:00:00 | | 2006-07-24 | 64,80 | 547.200 | 64,90 | 62,75 | 62,75 | 00:00:00 | | 2006-07-25 | 65,80 | 530.300 | 66,45 | 64,50 | 64,95 | 00:00:00 | | 2006-07-26 | 65,30 | 527.600 | 66,40 | 64,85 | 66,10 | 00:00:00 | | 2006-07-27 | 67,05 | 571.600 | 67,35 | 65,50 | 65,55 | 00:00:00 | | 2006-07-28 | 69,00 | 6.066.000 | 69,00 | 66,35 | 67,25 | 00:00:00 | | 2006-07-31 | 67,95 | 1.245.200 | 69,50 | 67,00 | 69,00 | 00:00:00 | | 2006-08-01 | 66,50 | 948.800 | 68,10 | 66,05 | 67,55 | 00:00:00 | | 2006-08-02 | 68,20 | 674.300 | 68,20 | 66,45 | 66,95 | 00:00:00 | | 2006-08-03 | 66,85 | 609.800 | 68,60 | 66,30 | 68,40 | 00:00:00 | | 2006-08-04 | 68,50 | 490.500 | 68,50 | 67,00 | 67,00 | 00:00:00 | | 2006-08-07 | 66,60 | 364.200 | 67,85 | 66,60 | 67,50 | 00:00:00 | | 2006-08-08 | 66,90 | 417.300 | 67,95 | 66,15 | 67,15 | 00:00:00 | | 2006-08-09 | 68,75 | 624.900 | 69,20 | 66,95 | 67,10 | 00:00:00 | | 2006-08-10 | 67,25 | 442.800 | 67,75 | 66,75 | 67,75 | 00:00:00 | | 2006-08-11 | 67,90 | 256.700 | 68,45 | 67,20 | 67,55 | 00:00:00 | | 2006-08-14 | 68,75 | 390.200 | 69,00 | 68,10 | 68,10 | 00:00:00 | | 2006-08-15 | 69,50 | 673.000 | 70,35 | 68,25 | 68,25 | 00:00:00 | | 2006-08-16 | 69,50 | 472.800 | 70,00 | 69,00 | 69,90 | 00:00:00 | | 2006-08-17 | 69,30 | 572.100 | 69,85 | 68,95 | 69,65 | 00:00:00 | | 2006-08-18 | 69,35 | 619.300 | 70,00 | 69,00 | 69,50 | 00:00:00 | | 2006-08-21 | 69,40 | 561.200 | 69,80 | 68,40 | 68,55 | 00:00:00 | | 2006-08-22 | 72,35 | 1.471.000 | 72,50 | 69,45 | 69,45 | 00:00:00 | | 2006-08-23 | 72,60 | 1.119.700 | 73,95 | 72,15 | 72,80 | 00:00:00 | | 2006-08-24 | 70,70 | 919.600 | 72,95 | 70,70 | 72,60 | 00:00:00 | | 2006-08-25 | 71,00 | 638.500 | 72,15 | 70,60 | 71,15 | 00:00:00 | | 2006-08-28 | 71,75 | 315.300 | 72,00 | 71,00 | 71,40 | 00:00:00 | | 2006-08-29 | 72,70 | 857.600 | 73,05 | 71,50 | 71,80 | 00:00:00 | | 2006-08-30 | 75,75 | 1.703.000 | 75,75 | 73,10 | 73,25 | 00:00:00 | | 2006-08-31 | 73,60 | 908.400 | 75,70 | 73,50 | 75,30 | 00:00:00 | | 2006-09-01 | 74,90 | 620.000 | 75,70 | 73,80 | 74,15 | 00:00:00 | | 2006-09-04 | 76,20 | 692.900 | 76,25 | 74,75 | 75,25 | 00:00:00 | | 2006-09-05 | 75,90 | 719.200 | 76,65 | 75,00 | 76,40 | 00:00:00 | | 2006-09-06 | 74,20 | 1.097.300 | 76,00 | 73,80 | 75,50 | 00:00:00 | | 2006-09-07 | 73,55 | 808.000 | 74,15 | 72,50 | 73,40 | 00:00:00 | | 2006-09-08 | 74,05 | 544.800 | 74,30 | 73,50 | 73,55 | 00:00:00 | | 2006-09-11 | 73,20 | 632.600 | 73,85 | 72,60 | 73,85 | 00:00:00 | | 2006-09-12 | 74,90 | 521.100 | 74,90 | 72,85 | 73,20 | 00:00:00 | | 2006-09-13 | 74,85 | 355.600 | 75,15 | 74,55 | 75,00 | 00:00:00 | | 2006-09-14 | 75,60 | 602.400 | 75,70 | 74,80 | 75,05 | 00:00:00 | | 2006-09-15 | 75,55 | 1.311.300 | 75,85 | 74,60 | 75,50 | 00:00:00 | | 2006-09-18 | 75,10 | 502.600 | 75,45 | 74,75 | 75,45 | 00:00:00 | | 2006-09-19 | 74,90 | 508.800 | 75,25 | 73,70 | 74,95 | 00:00:00 | | 2006-09-20 | 74,85 | 437.500 | 75,20 | 74,35 | 74,35 | 00:00:00 | | 2006-09-21 | 74,55 | 476.100 | 76,00 | 74,25 | 74,65 | 00:00:00 | | 2006-09-22 | 72,80 | 917.800 | 74,05 | 72,35 | 74,05 | 00:00:00 | | 2006-09-25 | 74,25 | 708.200 | 74,75 | 73,55 | 73,80 | 00:00:00 | | 2006-09-26 | 74,55 | 529.700 | 75,30 | 74,40 | 74,90 | 00:00:00 | | 2006-09-27 | 72,45 | 2.220.000 | 75,00 | 71,10 | 74,80 | 00:00:00 | | 2006-09-28 | 72,05 | 995.100 | 73,05 | 71,70 | 72,10 | 00:00:00 | | 2006-09-29 | 71,35 | 803.300 | 73,00 | 71,30 | 71,90 | 00:00:00 | | 2006-10-02 | 70,95 | 989.600 | 71,95 | 70,25 | 71,60 | 00:00:00 | | 2006-10-03 | 70,75 | 787.500 | 71,50 | 70,25 | 71,05 | 00:00:00 | | 2006-10-04 | 70,60 | 720.200 | 71,40 | 70,45 | 71,00 | 00:00:00 | | 2006-10-05 | 70,95 | 881.400 | 71,60 | 70,35 | 71,25 | 00:00:00 | | 2006-10-06 | 71,10 | 884.200 | 72,45 | 68,75 | 70,90 | 00:00:00 | | 2006-10-09 | 70,75 | 773.800 | 70,85 | 69,70 | 70,55 | 00:00:00 | | 2006-10-11 | 69,50 | 1.061.900 | 70,55 | 69,15 | 70,55 | 00:00:00 | | 2006-10-12 | 69,65 | 1.055.000 | 70,00 | 68,75 | 69,45 | 00:00:00 | | 2006-10-13 | 72,35 | 2.049.400 | 73,40 | 69,85 | 69,85 | 00:00:00 | | 2006-10-16 | 72,95 | 772.600 | 73,30 | 71,65 | 72,30 | 00:00:00 | | 2006-10-17 | 71,60 | 564.200 | 73,20 | 71,35 | 72,60 | 00:00:00 | | 2006-10-18 | 73,15 | 1.016.500 | 73,80 | 71,60 | 71,65 | 00:00:00 | | 2006-10-19 | 71,65 | 931.400 | 73,00 | 71,50 | 72,75 | 00:00:00 | | 2006-10-20 | 72,00 | 620.400 | 72,45 | 71,85 | 72,00 | 00:00:00 | | 2006-10-23 | 72,70 | 586.100 | 72,90 | 72,10 | 72,50 | 00:00:00 | | 2006-10-24 | 72,90 | 696.500 | 73,00 | 71,90 | 72,15 | 00:00:00 | | 2006-10-25 | 72,50 | 680.700 | 72,90 | 72,10 | 72,25 | 00:00:00 | | 2006-10-26 | 73,75 | 998.900 | 73,80 | 72,65 | 73,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
