Mercado abrirá em 2 h 37 min

Alstom SA (ALO.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
46,74-0,51 (-1,08%)
A partir de 12:08PM CEST. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 202047,1047,1446,6246,7446,74116.586
06 de ago de 202047,8148,0547,1347,2547,25596.326
05 de ago de 202047,7848,2347,3847,8347,83572.018
04 de ago de 202048,3548,6247,3747,5447,54527.235
03 de ago de 202046,7148,7245,9348,2148,21767.022
31 de jul de 202048,2749,0847,2347,2347,23726.836
30 de jul de 202048,3948,9847,7648,1748,17673.867
29 de jul de 202049,0549,2848,4248,6048,60395.500
28 de jul de 202049,0049,4448,6849,1049,10457.599
27 de jul de 202049,0749,4048,5748,8548,85493.939
24 de jul de 202049,4049,7549,0549,3649,36470.370
23 de jul de 202049,5050,1649,1850,0850,08560.861
22 de jul de 202049,9349,9348,9049,3249,32699.267
21 de jul de 202049,5050,2649,3349,7449,74550.251
20 de jul de 2020------
17 de jul de 202049,0049,8848,7549,2749,271.206.511
16 de jul de 202048,0049,5046,9049,5049,501.457.241
15 de jul de 202045,7047,7345,6847,3347,331.304.762
14 de jul de 202044,2245,4643,9545,4645,461.010.406
13 de jul de 202044,3344,6543,5944,5744,57643.784
10 de jul de 202042,0044,0441,9844,0444,04784.802
09 de jul de 202043,1543,2441,9842,2042,20589.259
08 de jul de 202042,2743,2242,1142,9242,92482.870
07 de jul de 202042,2242,8342,2242,4542,45448.002
06 de jul de 202042,5843,3142,0042,4342,43454.017
03 de jul de 202041,9542,3641,6941,8841,88363.595
02 de jul de 202040,8141,9540,4541,9541,95789.908
01 de jul de 202041,4041,7439,8140,4040,40839.201
30 de jun de 202041,1741,9141,0041,4141,41562.511
29 de jun de 202041,4941,8741,2241,6941,69546.336
26 de jun de 202042,0242,4441,4141,4541,45529.763
25 de jun de 202041,9342,1741,3841,7641,76654.655
24 de jun de 202042,7843,2341,7641,9241,92745.032
23 de jun de 202042,9543,2942,4343,1343,13728.490
22 de jun de 202042,5842,9942,0042,4342,43663.202
19 de jun de 202043,0043,4242,0543,0343,031.792.111
18 de jun de 202042,5643,3842,5042,8442,84569.189
17 de jun de 202042,3743,3742,2242,9742,97544.786
16 de jun de 202042,7443,0041,7642,3842,38820.763
15 de jun de 202040,3141,9340,0241,8041,80732.374
12 de jun de 202041,5042,0640,8941,2541,251.117.003
11 de jun de 202042,0842,3241,3241,6041,60985.697
10 de jun de 202042,3743,4042,1442,9142,91527.834
09 de jun de 202042,7543,0441,9942,6742,67670.582
08 de jun de 202043,7943,9042,4742,7442,74746.790
05 de jun de 202043,3344,3343,2044,0044,00922.467
04 de jun de 202041,2443,0641,2343,0043,00906.437
03 de jun de 202040,5241,6640,3041,6641,661.005.231
02 de jun de 202039,4040,3039,1740,2040,20736.433
01 de jun de 202038,5039,2437,6639,2439,24821.623
29 de mai de 202038,9839,0837,8437,8437,841.313.692
28 de mai de 202039,4739,9439,0739,2639,26740.015
27 de mai de 202039,7940,0538,9439,4739,47747.031
26 de mai de 202040,0040,3038,6639,5239,521.020.980
25 de mai de 202039,5039,9038,9939,9039,90442.380
22 de mai de 202037,9039,4537,7939,2639,26980.808
21 de mai de 202038,2638,5637,8238,1538,15411.646
20 de mai de 202038,0338,6637,8238,5038,50742.931
19 de mai de 202040,9140,9137,5138,2938,291.705.149
18 de mai de 202039,4240,7538,2040,7540,75593.470
15 de mai de 202038,4838,9637,5738,3038,30465.295
14 de mai de 202039,3239,6038,2038,2038,20527.144
13 de mai de 202038,2039,8137,7039,3639,36637.938
12 de mai de 202037,9239,1336,6138,7038,70697.838
11 de mai de 202036,8936,8935,7136,2236,22329.603
08 de mai de 202035,6236,9235,6236,3236,32487.935
07 de mai de 202036,0036,2834,5735,2335,23882.375
06 de mai de 202037,6237,8435,6535,6535,65591.699
05 de mai de 202037,7638,0037,1137,7337,73429.095
04 de mai de 202036,7937,2136,3536,8636,86691.994
30 de abr de 202038,9039,5037,3637,3637,36580.521
29 de abr de 202038,1538,7637,7538,6738,67513.652
28 de abr de 202038,2438,7037,5338,1538,15462.182
27 de abr de 202038,3639,3638,1238,2138,21393.953
24 de abr de 202038,5039,3938,2238,6038,60314.846
23 de abr de 202039,8040,3038,5739,1939,19323.676
22 de abr de 202039,8640,0439,1339,1339,13332.213
21 de abr de 202039,5940,1139,0339,7039,70436.962
20 de abr de 202040,0640,6339,1340,1840,18315.554
17 de abr de 202038,3440,4438,0039,8939,89975.647
16 de abr de 202036,6637,7636,6637,4737,47635.176
15 de abr de 202038,4639,4636,4436,4436,44647.043
14 de abr de 202039,7039,8138,6838,7038,70494.555
09 de abr de 202040,2640,3438,2038,9838,98460.713
08 de abr de 202038,9840,4438,2539,1539,15469.425
07 de abr de 202038,5439,6837,9439,6839,68616.589
06 de abr de 202036,9539,1936,9537,4237,42621.142
03 de abr de 202037,0637,6536,0436,0436,04719.364
02 de abr de 202037,2138,4736,6137,0937,09510.131
01 de abr de 202037,2438,8237,0037,2137,21849.516
31 de mar de 202037,4539,4037,4538,1438,14986.451
30 de mar de 202037,5040,5036,5037,2937,29750.583
27 de mar de 202038,3838,5737,1337,5637,56517.370
26 de mar de 202038,4840,0036,7538,4738,47824.609
25 de mar de 202036,9340,4036,6539,3039,30959.742
24 de mar de 202035,0037,9434,1236,9336,93897.482
23 de mar de 202034,0034,5532,0333,4033,401.096.324
20 de mar de 202041,0041,4434,9435,6035,602.176.458
19 de mar de 202035,0035,9232,9235,9235,921.259.193
18 de mar de 202035,6935,6929,7332,1532,151.018.387
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...