|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-05 | 132,70 | 1.068.300 | 138,00 | 132,00 | 137,50 | 00:00:00 | | 2008-02-06 | 137,19 | 996.900 | 137,90 | 130,35 | 130,49 | 00:00:00 | | 2008-02-07 | 133,89 | 985.200 | 135,90 | 132,10 | 133,49 | 00:00:00 | | 2008-02-08 | 134,24 | 862.900 | 137,82 | 133,66 | 136,00 | 00:00:00 | | 2008-02-11 | 136,30 | 684.900 | 138,22 | 132,50 | 133,50 | 00:00:00 | | 2008-02-12 | 144,40 | 1.306.700 | 144,40 | 136,66 | 138,20 | 00:00:00 | | 2008-02-13 | 143,36 | 1.099.400 | 144,65 | 139,22 | 142,42 | 00:00:00 | | 2008-02-14 | 143,45 | 907.300 | 146,30 | 142,22 | 145,00 | 00:00:00 | | 2008-02-15 | 141,50 | 755.800 | 144,71 | 140,10 | 143,01 | 00:00:00 | | 2008-02-18 | 145,91 | 566.100 | 146,79 | 141,43 | 141,43 | 00:00:00 | | 2008-02-19 | 148,57 | 931.000 | 150,99 | 144,62 | 145,01 | 00:00:00 | | 2008-02-20 | 146,29 | 1.116.700 | 150,00 | 145,20 | 145,47 | 00:00:00 | | 2008-02-21 | 147,50 | 755.700 | 150,95 | 146,61 | 148,10 | 00:00:00 | | 2008-02-22 | 147,37 | 683.500 | 149,40 | 145,50 | 145,91 | 00:00:00 | | 2008-02-25 | 152,44 | 829.500 | 152,96 | 149,39 | 149,87 | 00:00:00 | | 2008-02-26 | 150,06 | 863.700 | 153,60 | 149,00 | 152,50 | 00:00:00 | | 2008-02-27 | 149,72 | 601.100 | 152,40 | 148,10 | 150,54 | 00:00:00 | | 2008-02-28 | 143,92 | 969.900 | 149,19 | 142,80 | 148,58 | 00:00:00 | | 2008-02-29 | 140,55 | 1.151.900 | 144,24 | 138,51 | 143,00 | 00:00:00 | | 2008-03-03 | 136,80 | 962.100 | 138,01 | 134,66 | 137,00 | 00:00:00 | | 2008-03-04 | 136,43 | 618.300 | 139,85 | 135,20 | 137,66 | 00:00:00 | | 2008-03-05 | 141,96 | 980.500 | 142,27 | 136,31 | 138,07 | 00:00:00 | | 2008-03-06 | 140,42 | 841.000 | 144,00 | 139,57 | 142,00 | 00:00:00 | | 2008-03-07 | 139,25 | 822.800 | 140,03 | 136,05 | 138,35 | 00:00:00 | | 2008-03-10 | 132,94 | 920.100 | 138,51 | 131,66 | 137,91 | 00:00:00 | | 2008-03-11 | 134,20 | 928.000 | 138,71 | 131,62 | 133,10 | 00:00:00 | | 2008-03-12 | 139,64 | 945.300 | 140,50 | 137,00 | 138,14 | 00:00:00 | | 2008-03-13 | 138,14 | 815.300 | 138,65 | 134,10 | 136,81 | 00:00:00 | | 2008-03-14 | 135,90 | 892.800 | 139,40 | 133,77 | 137,87 | 00:00:00 | | 2008-03-18 | 131,11 | 1.158.200 | 132,44 | 126,16 | 127,10 | 00:00:00 | | 2008-03-19 | 128,47 | 1.012.300 | 132,95 | 127,10 | 132,85 | 00:00:00 | | 2008-03-20 | 126,42 | 1.079.000 | 128,00 | 125,14 | 125,23 | 00:00:00 | | 2008-03-25 | 132,04 | 885.500 | 132,04 | 129,11 | 130,99 | 00:00:00 | | 2008-03-26 | 135,50 | 693.800 | 135,50 | 129,51 | 130,15 | 00:00:00 | | 2008-03-27 | 136,20 | 967.800 | 138,00 | 134,60 | 134,60 | 00:00:00 | | 2008-03-28 | 136,21 | 342.900 | 137,72 | 135,08 | 136,51 | 00:00:00 | | 2008-03-31 | 137,32 | 609.000 | 137,32 | 133,00 | 135,50 | 00:00:00 | | 2008-04-01 | 140,00 | 727.200 | 140,79 | 136,44 | 136,89 | 00:00:00 | | 2008-04-02 | 136,55 | 875.300 | 140,97 | 135,75 | 140,97 | 00:00:00 | | 2008-04-03 | 136,82 | 573.000 | 137,92 | 135,30 | 137,26 | 00:00:00 | | 2008-04-04 | 136,75 | 418.200 | 137,70 | 135,15 | 137,34 | 00:00:00 | | 2008-04-07 | 142,10 | 907.400 | 142,90 | 137,31 | 138,00 | 00:00:00 | | 2008-04-08 | 139,44 | 445.400 | 140,70 | 138,65 | 139,91 | 00:00:00 | | 2008-04-09 | 138,39 | 336.300 | 141,25 | 138,02 | 138,63 | 00:00:00 | | 2008-04-10 | 140,16 | 468.000 | 140,16 | 136,21 | 138,01 | 00:00:00 | | 2008-04-11 | 140,02 | 1.057.600 | 143,14 | 136,16 | 141,10 | 00:00:00 | | 2008-04-14 | 137,60 | 709.300 | 138,60 | 135,85 | 138,60 | 00:00:00 | | 2008-04-15 | 137,43 | 506.500 | 139,45 | 134,84 | 137,87 | 00:00:00 | | 2008-04-16 | 142,41 | 610.900 | 143,28 | 138,28 | 138,90 | 00:00:00 | | 2008-04-17 | 140,67 | 562.500 | 143,90 | 140,13 | 142,55 | 00:00:00 | | 2008-04-18 | 140,80 | 717.400 | 142,70 | 140,04 | 140,43 | 00:00:00 | | 2008-04-21 | 137,96 | 629.000 | 142,19 | 137,50 | 141,17 | 00:00:00 | | 2008-04-22 | 138,39 | 468.100 | 140,35 | 137,00 | 137,76 | 00:00:00 | | 2008-04-23 | 144,71 | 988.500 | 144,71 | 139,10 | 140,00 | 00:00:00 | | 2008-04-24 | 149,51 | 1.365.200 | 151,20 | 144,72 | 144,90 | 00:00:00 | | 2008-04-25 | 148,66 | 555.200 | 150,60 | 148,06 | 150,00 | 00:00:00 | | 2008-04-28 | 150,13 | 540.900 | 151,83 | 148,05 | 148,71 | 00:00:00 | | 2008-04-29 | 145,75 | 745.300 | 150,50 | 144,50 | 149,50 | 00:00:00 | | 2008-04-30 | 149,00 | 657.900 | 149,52 | 145,30 | 147,31 | 00:00:00 | | 2008-05-02 | 150,38 | 622.900 | 152,00 | 149,17 | 151,20 | 00:00:00 | | 2008-05-05 | 150,29 | 354.400 | 150,59 | 149,20 | 149,99 | 00:00:00 | | 2008-05-06 | 149,31 | 967.700 | 150,20 | 145,85 | 148,00 | 00:00:00 | | 2008-05-07 | 145,97 | 1.207.600 | 152,47 | 145,31 | 151,48 | 00:00:00 | | 2008-05-08 | 150,59 | 733.500 | 150,88 | 144,50 | 144,71 | 00:00:00 | | 2008-05-09 | 152,15 | 841.000 | 152,80 | 148,10 | 149,21 | 00:00:00 | | 2008-05-12 | 153,91 | 611.500 | 155,71 | 152,60 | 152,80 | 00:00:00 | | 2008-05-13 | 154,77 | 511.900 | 155,85 | 153,38 | 155,10 | 00:00:00 | | 2008-05-14 | 155,08 | 799.100 | 155,90 | 151,60 | 155,45 | 00:00:00 | | 2008-05-15 | 155,33 | 585.200 | 155,65 | 153,13 | 154,03 | 00:00:00 | | 2008-05-16 | 157,60 | 687.700 | 157,98 | 154,12 | 155,70 | 00:00:00 | | 2008-05-19 | 161,20 | 587.100 | 161,20 | 157,00 | 157,80 | 00:00:00 | | 2008-05-20 | 157,50 | 554.700 | 161,22 | 156,90 | 160,01 | 00:00:00 | | 2008-05-21 | 157,51 | 801.000 | 159,26 | 156,07 | 158,18 | 00:00:00 | | 2008-05-22 | 161,65 | 701.400 | 162,00 | 155,00 | 155,00 | 00:00:00 | | 2008-05-23 | 158,51 | 578.200 | 162,00 | 157,31 | 162,00 | 00:00:00 | | 2008-05-26 | 158,09 | 271.700 | 159,00 | 156,70 | 156,74 | 00:00:00 | | 2008-05-27 | 157,89 | 358.600 | 159,69 | 156,80 | 159,30 | 00:00:00 | | 2008-05-28 | 160,52 | 522.400 | 162,13 | 158,53 | 159,00 | 00:00:00 | | 2008-05-29 | 159,67 | 468.200 | 161,50 | 158,50 | 161,50 | 00:00:00 | | 2008-05-30 | 162,03 | 793.600 | 162,03 | 159,37 | 160,47 | 00:00:00 | | 2008-06-02 | 159,88 | 513.500 | 161,70 | 158,55 | 161,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
