|
 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 | | 2007-02-21 | 93,83 | 753.700 | 96,24 | 93,70 | 95,98 | 00:00:00 | | 2007-02-22 | 93,88 | 754.600 | 94,90 | 93,10 | 94,38 | 00:00:00 | | 2007-02-23 | 93,82 | 669.400 | 94,83 | 93,31 | 93,91 | 00:00:00 | | 2007-02-26 | 96,55 | 1.035.300 | 97,06 | 92,70 | 93,00 | 00:00:00 | | 2007-02-27 | 90,81 | 2.795.300 | 95,97 | 89,10 | 95,27 | 00:00:00 | | 2007-02-28 | 91,35 | 2.091.200 | 91,80 | 86,60 | 87,50 | 00:00:00 | | 2007-03-01 | 88,91 | 2.270.400 | 92,40 | 86,75 | 91,96 | 00:00:00 | | 2007-03-02 | 87,86 | 1.303.900 | 90,30 | 87,00 | 90,00 | 00:00:00 | | 2007-03-05 | 89,06 | 1.669.100 | 90,15 | 84,55 | 85,11 | 00:00:00 | | 2007-03-06 | 88,75 | 1.020.300 | 89,89 | 88,20 | 89,36 | 00:00:00 | | 2007-03-07 | 89,31 | 631.300 | 89,90 | 88,50 | 88,69 | 00:00:00 | | 2007-03-08 | 91,90 | 902.300 | 92,00 | 89,08 | 89,90 | 00:00:00 | | 2007-03-09 | 91,30 | 620.200 | 92,35 | 90,10 | 92,24 | 00:00:00 | | 2007-03-12 | 91,11 | 551.900 | 92,06 | 90,11 | 91,98 | 00:00:00 | | 2007-03-13 | 88,19 | 930.100 | 91,67 | 88,00 | 91,58 | 00:00:00 | | 2007-03-14 | 85,35 | 1.618.100 | 86,85 | 85,15 | 86,00 | 00:00:00 | | 2007-03-15 | 88,21 | 1.400.000 | 88,90 | 86,76 | 86,76 | 00:00:00 | | 2007-03-16 | 89,05 | 1.233.000 | 89,90 | 87,26 | 88,05 | 00:00:00 | | 2007-03-19 | 89,76 | 925.900 | 90,20 | 89,09 | 89,10 | 00:00:00 | | 2007-03-20 | 91,18 | 818.600 | 91,35 | 89,16 | 90,29 | 00:00:00 | | 2007-03-21 | 92,50 | 541.400 | 92,90 | 90,50 | 91,76 | 00:00:00 | | 2007-03-22 | 93,80 | 962.200 | 95,31 | 93,12 | 93,55 | 00:00:00 | | 2007-03-23 | 95,92 | 835.600 | 96,00 | 93,75 | 94,30 | 00:00:00 | | 2007-03-26 | 94,01 | 704.700 | 95,40 | 93,55 | 95,06 | 00:00:00 | | 2007-03-27 | 94,71 | 628.400 | 95,50 | 93,56 | 94,87 | 00:00:00 | | 2007-03-28 | 94,11 | 459.100 | 95,38 | 93,55 | 94,21 | 00:00:00 | | 2007-03-29 | 96,25 | 757.900 | 96,45 | 94,62 | 95,19 | 00:00:00 | | 2007-03-30 | 97,15 | 786.400 | 98,04 | 95,55 | 96,77 | 00:00:00 | | 2007-04-02 | 98,31 | 615.800 | 98,50 | 96,70 | 97,75 | 00:00:00 | | 2007-04-03 | 99,64 | 1.432.200 | 102,30 | 98,52 | 98,89 | 00:00:00 | | 2007-04-04 | 99,75 | 614.800 | 101,00 | 99,01 | 100,65 | 00:00:00 | | 2007-04-05 | 100,75 | 513.700 | 100,94 | 99,03 | 99,03 | 00:00:00 | | 2007-04-10 | 100,79 | 663.600 | 101,18 | 99,95 | 100,99 | 00:00:00 | | 2007-04-11 | 100,46 | 800.700 | 101,20 | 99,44 | 100,80 | 00:00:00 | | 2007-04-12 | 99,54 | 737.900 | 100,40 | 97,53 | 99,57 | 00:00:00 | | 2007-04-13 | 100,19 | 557.000 | 100,46 | 99,60 | 99,94 | 00:00:00 | | 2007-04-16 | 102,07 | 1.207.000 | 102,36 | 99,60 | 100,00 | 00:00:00 | | 2007-04-17 | 101,00 | 479.700 | 102,29 | 100,61 | 102,00 | 00:00:00 | | 2007-04-18 | 99,68 | 636.800 | 101,41 | 99,11 | 100,80 | 00:00:00 | | 2007-04-19 | 100,22 | 1.235.700 | 100,89 | 96,74 | 97,31 | 00:00:00 | | 2007-04-20 | 102,01 | 803.300 | 102,07 | 100,22 | 100,80 | 00:00:00 | | 2007-04-23 | 103,14 | 801.700 | 103,39 | 101,12 | 102,19 | 00:00:00 | | 2007-04-24 | 101,38 | 667.300 | 103,50 | 101,12 | 103,20 | 00:00:00 | | 2007-04-26 | 110,07 | 1.770.800 | 110,50 | 108,06 | 109,25 | 00:00:00 | | 2007-04-27 | 110,69 | 1.220.000 | 110,80 | 108,62 | 109,00 | 00:00:00 | | 2007-04-30 | 110,00 | 956.300 | 111,80 | 109,22 | 110,50 | 00:00:00 | | 2007-05-02 | 112,10 | 946.000 | 112,65 | 109,98 | 110,25 | 00:00:00 | | 2007-05-03 | 110,26 | 934.900 | 113,30 | 109,81 | 112,10 | 00:00:00 | | 2007-05-04 | 113,91 | 1.381.500 | 114,00 | 109,60 | 109,60 | 00:00:00 | | 2007-05-07 | 118,00 | 1.763.100 | 119,50 | 114,25 | 114,57 | 00:00:00 | | 2007-05-08 | 114,77 | 1.519.900 | 117,98 | 113,87 | 117,91 | 00:00:00 | | 2007-05-09 | 115,25 | 653.300 | 115,99 | 113,20 | 114,77 | 00:00:00 | | 2007-05-10 | 114,49 | 729.700 | 115,20 | 114,10 | 115,12 | 00:00:00 | | 2007-05-11 | 113,15 | 1.429.600 | 113,70 | 109,76 | 111,80 | 00:00:00 | | 2007-05-14 | 111,20 | 1.759.900 | 116,22 | 110,20 | 115,53 | 00:00:00 | | 2007-05-15 | 112,28 | 936.900 | 113,35 | 110,10 | 111,70 | 00:00:00 | | 2007-05-16 | 117,00 | 1.707.500 | 117,45 | 111,95 | 112,00 | 00:00:00 | | 2007-05-17 | 118,74 | 726.000 | 118,97 | 116,12 | 116,50 | 00:00:00 | | 2007-05-18 | 118,17 | 990.800 | 119,48 | 117,60 | 118,74 | 00:00:00 | | 2007-05-21 | 117,00 | 904.700 | 118,00 | 115,71 | 117,99 | 00:00:00 | | 2007-05-22 | 118,85 | 1.232.100 | 119,89 | 117,26 | 117,30 | 00:00:00 | | 2007-05-23 | 118,43 | 629.100 | 119,36 | 117,88 | 118,60 | 00:00:00 | | 2007-05-24 | 117,14 | 679.500 | 118,48 | 116,86 | 117,89 | 00:00:00 | | 2007-05-25 | 117,42 | 658.900 | 118,07 | 116,10 | 116,74 | 00:00:00 | | 2007-05-28 | 116,95 | 57.300 | 118,00 | 116,66 | 118,00 | 00:00:00 | | 2007-05-29 | 115,78 | 460.200 | 117,41 | 115,60 | 116,95 | 00:00:00 | | 2007-05-30 | 115,35 | 967.200 | 115,65 | 113,54 | 114,50 | 00:00:00 | | 2007-05-31 | 117,70 | 1.002.500 | 118,07 | 115,56 | 116,84 | 00:00:00 | | 2007-06-04 | 118,90 | 868.300 | 121,32 | 118,50 | 120,00 | 00:00:00 | | 2007-06-05 | 119,59 | 830.600 | 121,44 | 118,65 | 118,86 | 00:00:00 | | 2007-06-06 | 116,83 | 1.548.600 | 119,90 | 116,10 | 119,28 | 00:00:00 | | 2007-06-07 | 113,64 | 1.301.700 | 117,41 | 113,00 | 117,00 | 00:00:00 | | 2007-06-08 | 112,97 | 1.505.400 | 114,88 | 111,37 | 113,00 | 00:00:00 | | 2007-06-11 | 114,80 | 1.064.000 | 115,47 | 114,17 | 115,01 | 00:00:00 | | 2007-06-12 | 114,85 | 730.600 | 115,75 | 113,00 | 115,75 | 00:00:00 | | 2007-06-13 | 113,64 | 711.100 | 114,75 | 112,45 | 114,74 | 00:00:00 | | 2007-06-14 | 117,60 | 667.900 | 117,60 | 115,21 | 115,89 | 00:00:00 | | 2007-06-15 | 119,42 | 919.200 | 120,10 | 117,00 | 117,80 | 00:00:00 | | 2007-06-18 | 120,34 | 981.300 | 122,59 | 119,60 | 120,11 | 00:00:00 | | 2007-06-19 | 120,72 | 771.400 | 122,11 | 120,01 | 120,50 | 00:00:00 | | 2007-06-20 | 122,17 | 882.700 | 123,40 | 120,55 | 121,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
