|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-20 | 122,17 | 882.700 | 123,40 | 120,55 | 121,65 | 00:00:00 | | 2007-06-21 | 119,46 | 835.500 | 121,34 | 118,21 | 120,64 | 00:00:00 | | 2007-06-22 | 120,00 | 616.200 | 121,34 | 119,55 | 120,89 | 00:00:00 | | 2007-06-25 | 118,80 | 782.900 | 119,67 | 117,21 | 118,32 | 00:00:00 | | 2007-06-26 | 120,57 | 947.600 | 121,33 | 118,75 | 119,23 | 00:00:00 | | 2007-06-27 | 119,28 | 845.700 | 120,57 | 118,51 | 120,57 | 00:00:00 | | 2007-06-28 | 123,09 | 897.800 | 123,25 | 120,58 | 121,19 | 00:00:00 | | 2007-06-29 | 124,22 | 791.100 | 124,23 | 121,78 | 123,56 | 00:00:00 | | 2007-07-02 | 124,56 | 1.268.400 | 124,90 | 122,77 | 123,49 | 00:00:00 | | 2007-07-03 | 127,35 | 915.100 | 127,72 | 125,10 | 125,53 | 00:00:00 | | 2007-07-04 | 127,70 | 675.600 | 129,20 | 126,50 | 127,84 | 00:00:00 | | 2007-07-05 | 128,03 | 947.000 | 128,74 | 126,20 | 126,51 | 00:00:00 | | 2007-07-06 | 127,76 | 471.700 | 127,94 | 126,50 | 127,58 | 00:00:00 | | 2007-07-09 | 128,45 | 501.500 | 129,19 | 127,90 | 128,40 | 00:00:00 | | 2007-07-10 | 127,41 | 1.128.900 | 131,68 | 127,11 | 129,20 | 00:00:00 | | 2007-07-11 | 125,03 | 1.455.900 | 126,29 | 124,22 | 126,29 | 00:00:00 | | 2007-07-12 | 135,60 | 3.063.000 | 136,10 | 129,46 | 130,00 | 00:00:00 | | 2007-07-13 | 135,61 | 968.400 | 138,70 | 134,85 | 137,00 | 00:00:00 | | 2007-07-16 | 138,55 | 711.900 | 138,79 | 135,90 | 136,01 | 00:00:00 | | 2007-07-17 | 137,76 | 1.141.500 | 139,29 | 134,98 | 138,90 | 00:00:00 | | 2007-07-18 | 134,05 | 905.900 | 136,70 | 134,05 | 135,88 | 00:00:00 | | 2007-07-19 | 136,67 | 716.200 | 137,15 | 135,07 | 135,15 | 00:00:00 | | 2007-07-20 | 134,55 | 909.700 | 137,75 | 134,15 | 137,15 | 00:00:00 | | 2007-07-23 | 136,59 | 703.800 | 137,15 | 134,67 | 134,86 | 00:00:00 | | 2007-07-24 | 136,68 | 1.042.800 | 139,45 | 135,80 | 136,92 | 00:00:00 | | 2007-07-25 | 132,32 | 1.027.700 | 136,41 | 131,30 | 135,70 | 00:00:00 | | 2007-07-26 | 129,19 | 1.250.200 | 134,99 | 129,19 | 133,69 | 00:00:00 | | 2007-07-27 | 128,39 | 963.400 | 130,95 | 127,00 | 127,00 | 00:00:00 | | 2007-07-30 | 130,46 | 1.095.700 | 133,00 | 127,63 | 128,00 | 00:00:00 | | 2007-07-31 | 133,80 | 867.700 | 135,42 | 131,75 | 132,31 | 00:00:00 | | 2007-08-01 | 130,27 | 1.098.600 | 132,10 | 128,60 | 130,55 | 00:00:00 | | 2007-08-02 | 129,80 | 697.600 | 132,62 | 129,23 | 131,94 | 00:00:00 | | 2007-08-03 | 129,29 | 507.200 | 131,45 | 128,40 | 130,50 | 00:00:00 | | 2007-08-06 | 127,26 | 683.000 | 128,98 | 126,02 | 127,09 | 00:00:00 | | 2007-08-07 | 129,36 | 865.000 | 131,16 | 128,32 | 129,50 | 00:00:00 | | 2007-08-08 | 135,22 | 1.336.600 | 135,50 | 130,33 | 130,50 | 00:00:00 | | 2007-08-09 | 133,88 | 1.282.300 | 136,29 | 131,66 | 135,00 | 00:00:00 | | 2007-08-10 | 124,10 | 2.204.800 | 130,90 | 124,10 | 130,20 | 00:00:00 | | 2007-08-13 | 128,16 | 1.400.600 | 128,90 | 121,47 | 130,20 | 00:00:00 | | 2007-08-15 | 122,57 | 1.251.700 | 124,55 | 122,00 | 123,21 | 00:00:00 | | 2007-08-16 | 117,38 | 1.960.300 | 120,30 | 115,00 | 118,89 | 00:00:00 | | 2007-08-17 | 118,19 | 2.080.900 | 121,97 | 114,10 | 115,01 | 00:00:00 | | 2007-08-20 | 122,37 | 1.169.900 | 123,84 | 118,31 | 121,74 | 00:00:00 | | 2007-08-21 | 122,19 | 581.200 | 123,82 | 120,01 | 123,82 | 00:00:00 | | 2007-08-22 | 126,84 | 854.100 | 127,20 | 122,99 | 123,49 | 00:00:00 | | 2007-08-23 | 128,09 | 1.145.600 | 130,60 | 128,00 | 128,00 | 00:00:00 | | 2007-08-24 | 129,21 | 447.500 | 129,95 | 126,85 | 127,49 | 00:00:00 | | 2007-08-27 | 130,13 | 533.200 | 132,89 | 129,52 | 131,30 | 00:00:00 | | 2007-08-28 | 128,19 | 621.800 | 131,20 | 128,00 | 130,36 | 00:00:00 | | 2007-08-29 | 129,02 | 853.300 | 129,99 | 125,17 | 125,93 | 00:00:00 | | 2007-08-30 | 128,96 | 824.200 | 131,49 | 126,50 | 131,00 | 00:00:00 | | 2007-08-31 | 132,67 | 955.500 | 132,84 | 129,12 | 130,16 | 00:00:00 | | 2007-09-03 | 133,36 | 492.200 | 133,79 | 132,00 | 133,49 | 00:00:00 | | 2007-09-04 | 134,15 | 461.600 | 134,78 | 132,03 | 133,35 | 00:00:00 | | 2007-09-05 | 131,40 | 704.000 | 135,00 | 130,60 | 134,40 | 00:00:00 | | 2007-09-06 | 131,69 | 748.700 | 134,20 | 129,38 | 132,04 | 00:00:00 | | 2007-09-07 | 126,69 | 810.000 | 132,99 | 126,25 | 131,30 | 00:00:00 | | 2007-09-10 | 127,79 | 865.700 | 129,43 | 125,15 | 126,01 | 00:00:00 | | 2007-09-11 | 136,06 | 1.803.500 | 136,52 | 130,00 | 130,00 | 00:00:00 | | 2007-09-12 | 135,40 | 1.161.400 | 137,60 | 134,10 | 136,40 | 00:00:00 | | 2007-09-13 | 140,00 | 1.141.200 | 140,80 | 134,40 | 134,75 | 00:00:00 | | 2007-09-14 | 143,32 | 1.477.000 | 145,35 | 138,15 | 139,99 | 00:00:00 | | 2007-09-17 | 137,13 | 1.499.300 | 142,98 | 134,03 | 142,98 | 00:00:00 | | 2007-09-18 | 141,45 | 1.200.700 | 142,10 | 135,07 | 136,70 | 00:00:00 | | 2007-09-19 | 143,00 | 1.175.000 | 145,00 | 140,59 | 144,50 | 00:00:00 | | 2007-09-20 | 140,94 | 924.900 | 143,48 | 139,38 | 142,30 | 00:00:00 | | 2007-09-21 | 145,01 | 1.746.000 | 145,58 | 139,59 | 139,99 | 00:00:00 | | 2007-09-24 | 146,85 | 943.000 | 147,50 | 144,01 | 144,06 | 00:00:00 | | 2007-09-25 | 147,20 | 991.100 | 147,78 | 145,64 | 146,85 | 00:00:00 | | 2007-09-26 | 147,09 | 802.000 | 151,44 | 146,50 | 147,90 | 00:00:00 | | 2007-09-27 | 148,65 | 621.200 | 149,99 | 147,50 | 148,79 | 00:00:00 | | 2007-09-28 | 142,57 | 2.168.500 | 146,40 | 140,10 | 145,00 | 00:00:00 | | 2007-10-01 | 146,43 | 773.300 | 146,70 | 140,19 | 140,43 | 00:00:00 | | 2007-10-02 | 146,13 | 707.300 | 148,80 | 145,10 | 147,50 | 00:00:00 | | 2007-10-03 | 147,34 | 989.900 | 148,95 | 145,20 | 145,20 | 00:00:00 | | 2007-10-04 | 149,24 | 1.367.900 | 150,72 | 147,46 | 148,50 | 00:00:00 | | 2007-10-05 | 149,20 | 820.600 | 151,20 | 147,55 | 149,84 | 00:00:00 | | 2007-10-08 | 152,77 | 744.600 | 153,44 | 151,24 | 152,00 | 00:00:00 | | 2007-10-09 | 155,40 | 661.900 | 156,40 | 152,55 | 153,45 | 00:00:00 | | 2007-10-10 | 153,10 | 671.500 | 156,50 | 152,32 | 156,00 | 00:00:00 | | 2007-10-11 | 154,15 | 496.500 | 154,99 | 152,25 | 154,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
