|
 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 | | 2006-10-26 | 73,75 | 998.900 | 73,80 | 72,65 | 73,10 | 00:00:00 | | 2006-10-27 | 74,05 | 748.300 | 74,20 | 73,50 | 73,75 | 00:00:00 | | 2006-10-30 | 73,00 | 939.400 | 74,00 | 72,95 | 74,00 | 00:00:00 | | 2006-10-31 | 72,30 | 565.800 | 73,55 | 71,90 | 73,20 | 00:00:00 | | 2006-11-01 | 72,90 | 376.300 | 73,00 | 72,05 | 72,30 | 00:00:00 | | 2006-11-02 | 72,55 | 514.800 | 72,90 | 72,10 | 72,55 | 00:00:00 | | 2006-11-03 | 73,70 | 786.100 | 74,65 | 72,55 | 72,90 | 00:00:00 | | 2006-11-06 | 75,30 | 844.800 | 75,30 | 73,60 | 73,65 | 00:00:00 | | 2006-11-07 | 74,95 | 659.600 | 75,60 | 74,80 | 75,00 | 00:00:00 | | 2006-11-08 | 74,50 | 686.900 | 74,90 | 73,55 | 74,15 | 00:00:00 | | 2006-11-09 | 74,60 | 350.300 | 75,00 | 74,30 | 74,50 | 00:00:00 | | 2006-11-10 | 75,75 | 821.700 | 76,00 | 73,80 | 73,90 | 00:00:00 | | 2006-11-13 | 82,15 | 3.412.900 | 82,15 | 77,65 | 77,90 | 00:00:00 | | 2006-11-14 | 79,80 | 1.754.300 | 82,20 | 79,50 | 81,90 | 00:00:00 | | 2006-11-15 | 82,30 | 1.266.100 | 83,00 | 81,05 | 81,05 | 00:00:00 | | 2006-11-16 | 84,90 | 1.571.600 | 84,90 | 81,80 | 82,00 | 00:00:00 | | 2006-11-17 | 83,35 | 1.163.600 | 84,60 | 82,15 | 84,60 | 00:00:00 | | 2006-11-20 | 82,80 | 715.600 | 82,95 | 81,10 | 82,20 | 00:00:00 | | 2006-11-21 | 83,40 | 701.200 | 84,20 | 83,05 | 83,50 | 00:00:00 | | 2006-11-22 | 84,90 | 1.263.200 | 85,15 | 83,90 | 83,95 | 00:00:00 | | 2006-11-23 | 84,85 | 628.200 | 85,10 | 83,70 | 85,00 | 00:00:00 | | 2006-11-24 | 83,90 | 1.224.300 | 84,90 | 82,15 | 84,10 | 00:00:00 | | 2006-11-27 | 82,00 | 1.482.100 | 85,50 | 82,00 | 84,15 | 00:00:00 | | 2006-11-28 | 81,55 | 1.218.700 | 81,80 | 80,10 | 81,55 | 00:00:00 | | 2006-11-29 | 86,00 | 2.701.000 | 87,15 | 82,10 | 82,65 | 00:00:00 | | 2006-11-30 | 87,75 | 2.468.800 | 89,50 | 85,90 | 86,40 | 00:00:00 | | 2006-12-01 | 86,90 | 1.483.300 | 89,65 | 86,75 | 88,00 | 00:00:00 | | 2006-12-04 | 89,50 | 1.253.700 | 89,80 | 87,20 | 87,25 | 00:00:00 | | 2006-12-05 | 91,85 | 1.770.300 | 92,50 | 89,20 | 89,75 | 00:00:00 | | 2006-12-06 | 92,25 | 1.254.000 | 93,20 | 91,45 | 92,20 | 00:00:00 | | 2006-12-07 | 92,15 | 657.300 | 92,90 | 90,40 | 91,95 | 00:00:00 | | 2006-12-08 | 94,30 | 1.301.200 | 94,75 | 91,70 | 91,95 | 00:00:00 | | 2006-12-11 | 93,05 | 1.454.100 | 96,15 | 92,65 | 94,35 | 00:00:00 | | 2006-12-12 | 94,50 | 1.064.800 | 94,75 | 92,20 | 93,00 | 00:00:00 | | 2006-12-13 | 96,70 | 932.200 | 96,90 | 94,00 | 94,30 | 00:00:00 | | 2006-12-14 | 96,90 | 965.900 | 97,30 | 95,85 | 96,50 | 00:00:00 | | 2006-12-15 | 98,65 | 1.035.000 | 98,90 | 96,60 | 96,65 | 00:00:00 | | 2006-12-18 | 98,50 | 592.300 | 99,00 | 98,10 | 98,60 | 00:00:00 | | 2006-12-19 | 97,25 | 867.200 | 98,65 | 96,50 | 98,65 | 00:00:00 | | 2006-12-20 | 99,25 | 677.000 | 99,30 | 97,75 | 97,75 | 00:00:00 | | 2006-12-21 | 99,40 | 637.400 | 99,80 | 99,00 | 99,10 | 00:00:00 | | 2006-12-22 | 100,80 | 890.600 | 102,00 | 100,00 | 100,00 | 00:00:00 | | 2006-12-27 | 101,00 | 365.000 | 102,00 | 100,20 | 101,10 | 00:00:00 | | 2006-12-28 | 101,20 | 469.300 | 102,00 | 99,30 | 101,00 | 00:00:00 | | 2006-12-29 | 102,70 | 516.900 | 103,00 | 101,30 | 101,80 | 00:00:00 | | 2007-01-02 | 103,20 | 501.600 | 104,10 | 103,00 | 103,90 | 00:00:00 | | 2007-01-03 | 104,50 | 730.700 | 104,60 | 102,40 | 102,60 | 00:00:00 | | 2007-01-04 | 99,40 | 1.652.800 | 104,40 | 98,15 | 104,10 | 00:00:00 | | 2007-01-05 | 95,90 | 2.765.200 | 98,00 | 93,20 | 98,00 | 00:00:00 | | 2007-01-08 | 95,45 | 1.114.300 | 97,10 | 95,05 | 95,05 | 00:00:00 | | 2007-01-09 | 94,15 | 1.474.100 | 95,95 | 94,05 | 95,25 | 00:00:00 | | 2007-01-10 | 95,80 | 1.361.900 | 96,40 | 91,35 | 93,35 | 00:00:00 | | 2007-01-11 | 97,80 | 1.088.000 | 98,00 | 96,00 | 96,25 | 00:00:00 | | 2007-01-12 | 98,60 | 654.300 | 99,55 | 97,30 | 97,80 | 00:00:00 | | 2007-01-15 | 97,05 | 994.300 | 98,55 | 96,05 | 98,30 | 00:00:00 | | 2007-01-16 | 96,40 | 815.600 | 97,65 | 95,15 | 97,05 | 00:00:00 | | 2007-01-17 | 93,90 | 1.664.600 | 97,20 | 93,80 | 96,60 | 00:00:00 | | 2007-01-18 | 96,40 | 2.016.300 | 97,15 | 95,00 | 96,50 | 00:00:00 | | 2007-01-19 | 95,50 | 1.059.000 | 96,40 | 94,25 | 96,40 | 00:00:00 | | 2007-01-22 | 98,35 | 1.309.700 | 99,40 | 95,85 | 95,85 | 00:00:00 | | 2007-01-23 | 96,25 | 678.200 | 98,75 | 95,70 | 98,75 | 00:00:00 | | 2007-01-24 | 97,40 | 681.200 | 97,75 | 96,40 | 96,95 | 00:00:00 | | 2007-01-25 | 95,70 | 759.600 | 97,80 | 94,85 | 97,40 | 00:00:00 | | 2007-01-26 | 94,75 | 800.500 | 95,65 | 94,35 | 94,60 | 00:00:00 | | 2007-01-29 | 94,55 | 637.200 | 95,15 | 94,05 | 94,30 | 00:00:00 | | 2007-01-30 | 95,30 | 597.200 | 95,40 | 94,15 | 94,45 | 00:00:00 | | 2007-01-31 | 93,70 | 685.100 | 95,35 | 93,35 | 95,25 | 00:00:00 | | 2007-02-01 | 95,65 | 888.200 | 97,30 | 94,10 | 94,25 | 00:00:00 | | 2007-02-02 | 95,75 | 662.100 | 96,90 | 95,25 | 95,55 | 00:00:00 | | 2007-02-05 | 96,50 | 474.600 | 96,70 | 95,25 | 96,10 | 00:00:00 | | 2007-02-06 | 95,75 | 568.800 | 96,50 | 95,50 | 95,75 | 00:00:00 | | 2007-02-07 | 99,30 | 1.366.100 | 99,60 | 95,70 | 96,00 | 00:00:00 | | 2007-02-08 | 97,80 | 866.000 | 99,50 | 97,30 | 98,95 | 00:00:00 | | 2007-02-09 | 98,40 | 628.900 | 99,40 | 97,65 | 98,65 | 00:00:00 | | 2007-02-12 | 97,50 | 454.000 | 98,40 | 96,85 | 97,60 | 00:00:00 | | 2007-02-13 | 97,80 | 336.000 | 98,60 | 97,50 | 98,15 | 00:00:00 | | 2007-02-14 | 97,65 | 429.800 | 98,45 | 97,25 | 98,10 | 00:00:00 | | 2007-02-15 | 96,70 | 660.900 | 97,65 | 95,75 | 97,65 | 00:00:00 | | 2007-02-16 | 97,05 | 398.900 | 97,35 | 96,25 | 96,25 | 00:00:00 | | 2007-02-20 | 96,00 | 683.900 | 97,15 | 95,16 | 96,16 | 00:00:00 | | 2007-02-21 | 93,83 | 753.700 | 96,24 | 93,70 | 95,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
