|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-11 | 154,15 | 496.500 | 154,99 | 152,25 | 154,99 | 00:00:00 | | 2007-10-12 | 154,07 | 497.200 | 154,07 | 150,60 | 153,00 | 00:00:00 | | 2007-10-15 | 153,85 | 487.900 | 158,45 | 153,60 | 154,37 | 00:00:00 | | 2007-10-16 | 151,87 | 585.900 | 154,20 | 150,44 | 153,39 | 00:00:00 | | 2007-10-17 | 155,21 | 645.800 | 156,14 | 152,20 | 152,86 | 00:00:00 | | 2007-10-18 | 153,20 | 392.500 | 156,00 | 151,26 | 155,99 | 00:00:00 | | 2007-10-19 | 152,67 | 413.900 | 155,40 | 152,00 | 153,25 | 00:00:00 | | 2007-10-22 | 148,70 | 688.100 | 150,79 | 146,76 | 153,07 | 00:00:00 | | 2007-10-23 | 154,55 | 568.700 | 155,40 | 151,00 | 151,00 | 00:00:00 | | 2007-10-24 | 152,02 | 574.900 | 155,95 | 151,28 | 155,30 | 00:00:00 | | 2007-10-25 | 161,36 | 1.359.800 | 162,40 | 154,62 | 155,00 | 00:00:00 | | 2007-10-26 | 162,01 | 807.800 | 165,05 | 159,00 | 161,20 | 00:00:00 | | 2007-10-29 | 165,14 | 551.600 | 165,50 | 163,36 | 164,38 | 00:00:00 | | 2007-10-30 | 164,99 | 473.800 | 165,25 | 162,38 | 164,11 | 00:00:00 | | 2007-10-31 | 162,90 | 637.600 | 165,90 | 161,66 | 165,70 | 00:00:00 | | 2007-11-01 | 160,88 | 449.700 | 164,19 | 159,20 | 164,00 | 00:00:00 | | 2007-11-02 | 161,98 | 551.000 | 162,47 | 156,50 | 159,00 | 00:00:00 | | 2007-11-05 | 163,12 | 483.400 | 163,21 | 159,66 | 160,90 | 00:00:00 | | 2007-11-06 | 164,51 | 449.200 | 165,61 | 162,70 | 162,97 | 00:00:00 | | 2007-11-07 | 162,22 | 705.400 | 165,40 | 159,06 | 164,87 | 00:00:00 | | 2007-11-08 | 150,59 | 2.164.700 | 155,50 | 150,10 | 154,00 | 00:00:00 | | 2007-11-09 | 145,61 | 1.738.600 | 154,20 | 143,23 | 152,00 | 00:00:00 | | 2007-11-12 | 144,92 | 1.079.400 | 147,00 | 142,50 | 142,50 | 00:00:00 | | 2007-11-13 | 142,68 | 1.912.900 | 144,55 | 135,50 | 144,50 | 00:00:00 | | 2007-11-14 | 149,51 | 1.446.200 | 150,73 | 146,47 | 147,30 | 00:00:00 | | 2007-11-15 | 146,64 | 674.100 | 150,90 | 144,75 | 149,47 | 00:00:00 | | 2007-11-16 | 141,45 | 1.235.800 | 145,49 | 139,90 | 144,00 | 00:00:00 | | 2007-11-19 | 133,75 | 1.285.900 | 143,90 | 133,60 | 141,45 | 00:00:00 | | 2007-11-20 | 136,45 | 1.253.500 | 137,98 | 131,50 | 133,75 | 00:00:00 | | 2007-11-21 | 136,81 | 767.600 | 137,70 | 132,17 | 134,00 | 00:00:00 | | 2007-11-22 | 140,47 | 847.500 | 142,30 | 136,50 | 137,50 | 00:00:00 | | 2007-11-23 | 147,36 | 818.400 | 147,40 | 140,61 | 140,61 | 00:00:00 | | 2007-11-26 | 144,65 | 768.000 | 149,80 | 144,10 | 149,43 | 00:00:00 | | 2007-11-27 | 142,90 | 907.000 | 144,70 | 141,23 | 141,65 | 00:00:00 | | 2007-11-28 | 148,66 | 887.400 | 149,80 | 142,53 | 144,98 | 00:00:00 | | 2007-11-29 | 148,64 | 643.500 | 150,55 | 146,02 | 149,99 | 00:00:00 | | 2007-11-30 | 153,17 | 879.900 | 154,73 | 148,75 | 149,08 | 00:00:00 | | 2007-12-03 | 149,49 | 629.100 | 153,49 | 149,25 | 153,40 | 00:00:00 | | 2007-12-04 | 145,50 | 738.900 | 151,80 | 145,25 | 151,49 | 00:00:00 | | 2007-12-05 | 152,48 | 743.000 | 153,10 | 146,75 | 146,75 | 00:00:00 | | 2007-12-06 | 153,75 | 693.300 | 154,50 | 150,53 | 154,31 | 00:00:00 | | 2007-12-07 | 154,95 | 591.600 | 155,50 | 153,92 | 154,59 | 00:00:00 | | 2007-12-10 | 157,33 | 628.400 | 158,03 | 152,40 | 152,82 | 00:00:00 | | 2007-12-11 | 159,27 | 792.700 | 162,00 | 157,55 | 158,72 | 00:00:00 | | 2007-12-12 | 156,59 | 678.700 | 160,00 | 154,00 | 156,02 | 00:00:00 | | 2007-12-13 | 149,84 | 739.300 | 155,40 | 149,80 | 155,40 | 00:00:00 | | 2007-12-14 | 151,56 | 429.700 | 153,12 | 148,25 | 151,20 | 00:00:00 | | 2007-12-17 | 145,43 | 543.200 | 149,28 | 145,43 | 148,22 | 00:00:00 | | 2007-12-18 | 144,16 | 725.100 | 148,50 | 144,16 | 145,00 | 00:00:00 | | 2007-12-19 | 144,26 | 492.800 | 145,61 | 143,00 | 144,00 | 00:00:00 | | 2007-12-20 | 142,23 | 436.400 | 144,99 | 141,81 | 144,51 | 00:00:00 | | 2007-12-21 | 145,57 | 954.900 | 146,80 | 143,57 | 144,36 | 00:00:00 | | 2007-12-24 | 146,50 | 99.400 | 147,40 | 145,01 | 145,01 | 00:00:00 | | 2007-12-27 | 147,26 | 326.700 | 147,99 | 146,01 | 146,50 | 00:00:00 | | 2007-12-28 | 147,46 | 256.900 | 148,19 | 145,00 | 145,00 | 00:00:00 | | 2007-12-31 | 147,00 | 78.200 | 147,44 | 146,42 | 146,60 | 00:00:00 | | 2008-01-02 | 145,05 | 467.800 | 150,48 | 144,10 | 146,77 | 00:00:00 | | 2008-01-03 | 142,89 | 601.800 | 146,85 | 141,01 | 144,00 | 00:00:00 | | 2008-01-04 | 134,30 | 1.037.100 | 144,00 | 132,96 | 142,36 | 00:00:00 | | 2008-01-07 | 127,45 | 1.757.500 | 135,38 | 120,21 | 133,11 | 00:00:00 | | 2008-01-08 | 130,09 | 1.034.400 | 132,50 | 127,05 | 129,50 | 00:00:00 | | 2008-01-09 | 125,22 | 1.556.400 | 130,61 | 122,22 | 128,46 | 00:00:00 | | 2008-01-10 | 122,03 | 893.600 | 129,00 | 121,51 | 127,00 | 00:00:00 | | 2008-01-11 | 128,17 | 1.515.900 | 129,49 | 124,20 | 125,00 | 00:00:00 | | 2008-01-14 | 134,18 | 1.088.200 | 134,90 | 127,41 | 127,46 | 00:00:00 | | 2008-01-15 | 128,82 | 1.083.200 | 135,47 | 126,55 | 135,00 | 00:00:00 | | 2008-01-16 | 128,53 | 2.155.300 | 133,89 | 121,00 | 126,30 | 00:00:00 | | 2008-01-17 | 132,55 | 2.506.100 | 138,38 | 132,05 | 138,00 | 00:00:00 | | 2008-01-18 | 133,45 | 1.437.800 | 135,95 | 129,00 | 133,00 | 00:00:00 | | 2008-01-21 | 124,51 | 1.398.700 | 129,50 | 122,05 | 129,23 | 00:00:00 | | 2008-01-22 | 132,02 | 2.461.700 | 133,98 | 113,15 | 115,00 | 00:00:00 | | 2008-01-23 | 126,48 | 1.392.000 | 136,00 | 123,40 | 136,00 | 00:00:00 | | 2008-01-24 | 135,50 | 1.283.700 | 135,50 | 131,41 | 135,00 | 00:00:00 | | 2008-01-25 | 134,40 | 982.300 | 138,58 | 133,60 | 137,00 | 00:00:00 | | 2008-01-28 | 134,70 | 892.800 | 136,30 | 128,85 | 129,20 | 00:00:00 | | 2008-01-29 | 138,19 | 744.100 | 139,40 | 136,00 | 137,00 | 00:00:00 | | 2008-01-30 | 138,01 | 643.700 | 138,80 | 135,66 | 137,00 | 00:00:00 | | 2008-01-31 | 133,67 | 1.313.700 | 138,93 | 130,00 | 137,11 | 00:00:00 | | 2008-02-01 | 137,52 | 1.022.400 | 140,00 | 134,91 | 135,50 | 00:00:00 | | 2008-02-04 | 137,40 | 684.700 | 140,19 | 136,31 | 139,40 | 00:00:00 | | 2008-02-05 | 132,70 | 1.068.300 | 138,00 | 132,00 | 137,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
