Mercado abrirá em 8 h 14 min

Alstom SA (ALO.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
15,04-0,30 (-1,92%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202415,3415,4014,9715,0415,041.556.122
23 de abr. de 202415,5315,8415,1515,3415,341.964.821
22 de abr. de 202415,5016,1114,9815,4415,443.066.660
19 de abr. de 202414,8515,1014,7015,1015,102.098.690
18 de abr. de 202414,4615,1814,4615,1015,102.359.615
17 de abr. de 202413,9714,4413,9014,2914,291.707.524
16 de abr. de 202414,0014,1313,6613,8813,882.164.186
15 de abr. de 202414,4514,7914,2914,3014,302.089.016
12 de abr. de 202414,9715,0614,3414,3714,371.837.814
11 de abr. de 202414,8815,3614,8314,8314,831.990.317
10 de abr. de 202414,9415,6614,6814,9014,903.463.413
09 de abr. de 202413,8015,4013,7414,8514,853.989.340
08 de abr. de 202413,7814,0313,1813,8813,882.265.503
05 de abr. de 202413,8713,8813,3713,8413,842.750.725
04 de abr. de 202414,2014,2313,9814,0614,061.509.969
03 de abr. de 202414,1914,2513,8514,2014,201.536.965
02 de abr. de 202413,9014,2113,7214,0914,091.986.742
28 de mar. de 202413,8414,2713,8114,1314,132.228.241
27 de mar. de 202413,6513,8513,5213,7713,771.436.681
26 de mar. de 202413,1813,6013,1513,6013,601.615.397
25 de mar. de 202413,1013,3313,0413,1813,181.118.237
22 de mar. de 202413,1613,2112,9113,1113,111.881.411
21 de mar. de 202413,0413,3613,0013,2113,211.852.445
20 de mar. de 202412,8512,9012,6912,7912,791.155.518
19 de mar. de 202413,0313,1312,8112,8812,881.799.127
18 de mar. de 202412,9313,5712,9013,1013,104.398.468
15 de mar. de 202412,0712,3111,9212,3112,315.448.611
14 de mar. de 202411,9512,4411,9012,0512,052.415.534
13 de mar. de 202412,1212,1311,5611,9011,902.112.920
12 de mar. de 202411,7712,2311,6812,1512,151.615.039
11 de mar. de 202411,8411,9811,5611,7311,731.412.815
08 de mar. de 202411,9812,3011,8712,0112,011.154.505
07 de mar. de 202411,7912,1011,6912,0612,061.335.247
06 de mar. de 202411,6311,9911,6211,8411,841.109.963
05 de mar. de 202411,8811,8911,5311,6411,641.860.078
04 de mar. de 202412,0912,1311,9612,0612,06956.714
01 de mar. de 202412,4912,4912,0112,0912,091.182.820
29 de fev. de 202412,3812,5012,1912,3412,343.385.305
28 de fev. de 202412,3412,5212,2312,3812,381.920.426
27 de fev. de 202411,5612,2711,5212,2112,212.979.375
26 de fev. de 202411,7511,7711,5411,5611,561.377.897
23 de fev. de 202411,9612,0011,6611,7911,791.351.237
22 de fev. de 202412,0712,3111,7711,8211,822.051.114
21 de fev. de 202411,5411,9411,5211,9411,942.752.339
20 de fev. de 202411,2811,5011,2011,4411,441.609.858
19 de fev. de 202411,5711,6011,3411,3511,351.285.546
16 de fev. de 202411,6811,8411,6011,6911,691.600.913
15 de fev. de 202411,5111,8911,4811,5311,531.596.806
14 de fev. de 202411,1511,4311,1011,3811,381.320.024
13 de fev. de 202411,5111,5211,1811,2311,232.337.922
12 de fev. de 202411,7211,7811,4411,5311,531.706.855
09 de fev. de 202411,5911,8211,5411,7011,701.375.743
08 de fev. de 202411,5011,7811,4711,6111,611.373.947
07 de fev. de 202411,4511,6811,3211,5211,521.358.081
06 de fev. de 202411,5411,6411,2811,4911,491.508.888
05 de fev. de 202411,9012,0011,4211,4811,481.830.209
02 de fev. de 202411,9912,2111,9611,9611,961.543.021
01 de fev. de 202411,5412,0311,5211,8311,831.661.959
31 de jan. de 202411,7611,9511,6911,7511,751.354.866
30 de jan. de 202411,6011,7111,4711,6811,681.221.105
29 de jan. de 202411,6011,6611,3611,6411,641.547.473
26 de jan. de 202411,4111,7711,3711,6911,692.866.196
25 de jan. de 202411,3511,5211,2311,3611,362.265.405
24 de jan. de 202412,1212,3110,9511,2611,265.595.502
23 de jan. de 202411,6712,1611,4911,9011,903.723.298
22 de jan. de 202411,1311,4911,1111,4711,472.204.376
19 de jan. de 202411,4111,4410,8410,9710,972.985.212
18 de jan. de 202411,3111,4911,2211,3111,311.677.617
17 de jan. de 202411,2611,4011,0611,3511,352.581.676
16 de jan. de 202411,6711,6711,2311,4411,443.052.509
15 de jan. de 202411,9912,0111,8511,8611,861.591.395
12 de jan. de 202411,8311,9511,6911,8011,801.659.531
11 de jan. de 202411,8812,0211,7311,7311,732.163.838
10 de jan. de 202411,9012,1911,6611,6911,691.881.866
09 de jan. de 202411,3411,9711,3411,9011,902.598.925
08 de jan. de 202411,2611,3511,0411,2811,281.233.543
05 de jan. de 202411,2011,2910,9311,2211,221.668.981
04 de jan. de 202411,1711,3611,1111,2311,232.808.490
03 de jan. de 202412,0012,0110,6610,9710,977.432.835
02 de jan. de 202412,2812,5112,0512,1712,171.349.653
29 de dez. de 202312,1512,2712,1112,1812,181.077.536
28 de dez. de 202312,2512,3112,0612,1412,14844.924
27 de dez. de 202312,0912,3412,0912,2012,201.280.912
22 de dez. de 202312,1312,2511,9812,0112,011.330.777
21 de dez. de 202312,1612,3212,0712,2212,221.109.133
20 de dez. de 202312,2712,4712,0212,1912,191.616.687
19 de dez. de 202311,9412,3211,9212,2312,232.255.608
18 de dez. de 202312,1212,3311,9412,0612,062.067.016
15 de dez. de 202311,7412,0711,7012,0512,055.738.574
14 de dez. de 202311,0011,6510,8211,6511,654.351.910
13 de dez. de 202311,0211,1910,6810,6910,693.034.251
12 de dez. de 202311,4011,4011,0711,0811,082.203.752
11 de dez. de 202311,6511,6911,3511,3511,351.851.179
08 de dez. de 202311,4411,8211,3211,6911,692.654.585
07 de dez. de 202311,5011,6911,3211,6311,631.763.002
06 de dez. de 202311,1911,8111,0211,6011,603.441.789
05 de dez. de 202311,3011,3411,0611,2011,202.660.593
04 de dez. de 202311,8511,9211,3811,4311,432.359.656
01 de dez. de 202311,4511,8111,3811,8111,812.800.642
30 de nov. de 202311,4111,4711,0711,3711,373.955.181
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...