Alstom SA (ALO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
1.757.844 |
3,66%
|
15,59
|
15,585
|
16,16
|
16,01
|
| 02/07/2026 |
1.703.765 |
2,08%
|
15,295
|
15,19
|
15,555
|
15,445
|
| 01/07/2026 |
1.170.962 |
-0,56%
|
15,14
|
14,93
|
15,19
|
15,13
|
| 30/06/2026 |
1.421.041 |
1,40%
|
15,13
|
14,98
|
15,32
|
15,215
|
| 29/06/2026 |
2.061.843 |
-2,44%
|
15,35
|
15,005
|
15,385
|
15,005
|
| 26/06/2026 |
1.419.162 |
-1,95%
|
15,645
|
15,32
|
15,76
|
15,38
|
| 25/06/2026 |
2.182.378 |
-1,38%
|
15,975
|
15,43
|
16,06
|
15,685
|
| 24/06/2026 |
1.973.528 |
-1,67%
|
16,065
|
15,865
|
16,145
|
15,905
|
| 23/06/2026 |
2.474.350 |
-0,22%
|
16,035
|
15,95
|
16,255
|
16,175
|
| 22/06/2026 |
1.270.007 |
-0,15%
|
16,29
|
15,995
|
16,345
|
16,21
|
| 19/06/2026 |
3.064.923 |
0,22%
|
16,20
|
16,045
|
16,30
|
16,235
|
| 18/06/2026 |
1.637.612 |
0,09%
|
16,19
|
15,985
|
16,27
|
16,20
|
| 17/06/2026 |
1.840.104 |
0,90%
|
16,005
|
15,85
|
16,245
|
16,185
|
| 16/06/2026 |
2.081.448 |
-0,62%
|
16,14
|
16,04
|
16,31
|
16,04
|
| 15/06/2026 |
2.677.774 |
-0,31%
|
16,50
|
16,14
|
16,84
|
16,14
|
| 12/06/2026 |
2.868.886 |
2,79%
|
16,185
|
16,055
|
16,475
|
16,19
|
| 11/06/2026 |
2.469.339 |
-2,27%
|
16,14
|
15,75
|
16,24
|
15,75
|
| 10/06/2026 |
2.033.830 |
-1,77%
|
16,44
|
16,115
|
16,515
|
16,115
|
| 09/06/2026 |
2.215.113 |
-2,61%
|
16,745
|
16,39
|
16,945
|
16,405
|
| 08/06/2026 |
1.279.766 |
-1,75%
|
16,95
|
16,605
|
16,95
|
16,845
|
| 05/06/2026 |
1.058.417 |
0,56%
|
17,12
|
17,015
|
17,245
|
17,145
|
| 04/06/2026 |
1.737.200 |
-1,19%
|
17,20
|
16,945
|
17,315
|
17,05
|
| 03/06/2026 |
1.411.258 |
-0,06%
|
17,26
|
17,08
|
17,325
|
17,255
|
| 02/06/2026 |
1.805.807 |
0,61%
|
17,38
|
17,135
|
17,76
|
17,265
|
| 01/06/2026 |
2.500.980 |
0,12%
|
17,15
|
16,99
|
17,345
|
17,16
|
| 29/05/2026 |
4.308.688 |
0,18%
|
17,24
|
17,10
|
17,47
|
17,14
|
| 28/05/2026 |
1.144.206 |
-0,26%
|
17,12
|
16,955
|
17,23
|
17,11
|
| 27/05/2026 |
1.479.974 |
-0,61%
|
17,22
|
17,135
|
17,555
|
17,155
|
| 26/05/2026 |
1.057.257 |
1,44%
|
17,01
|
16,98
|
17,34
|
17,26
|
| 25/05/2026 |
802.869 |
0,83%
|
17,115
|
16,97
|
17,215
|
17,015
|
| 22/05/2026 |
1.049.262 |
1,05%
|
16,815
|
16,695
|
16,90
|
16,875
|
| 21/05/2026 |
1.858.591 |
-1,04%
|
16,93
|
16,70
|
17,115
|
16,70
|
| 20/05/2026 |
2.118.029 |
0,21%
|
16,855
|
16,64
|
17,025
|
16,875
|
| 19/05/2026 |
1.894.742 |
-0,41%
|
16,79
|
16,59
|
17,345
|
16,84
|
| 18/05/2026 |
1.923.703 |
-0,82%
|
16,875
|
16,575
|
17,10
|
16,91
|
| 15/05/2026 |
2.172.810 |
-4,05%
|
17,50
|
17,01
|
17,73
|
17,05
|
| 14/05/2026 |
2.405.158 |
3,49%
|
17,255
|
17,08
|
17,77
|
17,77
|
| 13/05/2026 |
2.537.938 |
2,02%
|
17,35
|
16,93
|
17,705
|
17,17
|
| 12/05/2026 |
1.975.395 |
-2,27%
|
17,285
|
16,83
|
17,295
|
16,83
|
| 11/05/2026 |
1.923.619 |
-0,49%
|
17,255
|
16,945
|
17,35
|
17,22
|
| 08/05/2026 |
1.376.434 |
-1,31%
|
17,40
|
17,215
|
17,66
|
17,305
|
| 07/05/2026 |
1.641.992 |
-0,26%
|
17,62
|
17,535
|
17,84
|
17,535
|
| 06/05/2026 |
3.310.451 |
3,08%
|
17,22
|
17,21
|
18,01
|
17,58
|
| 05/05/2026 |
1.521.975 |
1,13%
|
17,03
|
16,945
|
17,19
|
17,055
|
| 04/05/2026 |
1.850.184 |
-1,26%
|
17,11
|
16,785
|
17,215
|
16,865
|
| 30/04/2026 |
2.850.406 |
4,27%
|
16,25
|
16,24
|
17,245
|
17,08
|
| 29/04/2026 |
1.962.846 |
-0,61%
|
16,48
|
16,24
|
16,565
|
16,38
|
| 28/04/2026 |
1.345.456 |
0,98%
|
16,375
|
16,29
|
16,575
|
16,48
|
| 27/04/2026 |
579.565 |
-0,12%
|
16,59
|
16,32
|
16,93
|
16,32
|
| 24/04/2026 |
2.582.436 |
-3,08%
|
16,88
|
16,39
|
16,99
|
16,52
|
| 23/04/2026 |
2.588.058 |
0,27%
|
17,00
|
16,865
|
17,38
|
17,045
|
| 22/04/2026 |
3.173.753 |
-0,29%
|
17,27
|
16,75
|
17,28
|
17,00
|
| 21/04/2026 |
3.539.621 |
-0,21%
|
17,14
|
16,915
|
17,64
|
17,05
|
| 20/04/2026 |
9.574.772 |
2,67%
|
16,60
|
16,355
|
17,61
|
17,085
|
| 17/04/2026 |
20.845.433 |
-27,15%
|
15,00
|
14,72
|
17,30
|
16,64
|
| 16/04/2026 |
1.358.614 |
0,57%
|
22,87
|
22,55
|
23,10
|
22,84
|
| 15/04/2026 |
2.113.849 |
-0,57%
|
22,91
|
22,63
|
23,01
|
22,71
|
| 14/04/2026 |
1.766.556 |
2,33%
|
22,50
|
22,48
|
22,98
|
22,84
|
| 13/04/2026 |
2.187.345 |
-3,59%
|
22,97
|
22,32
|
23,04
|
22,32
|
| 10/04/2026 |
2.036.281 |
0,65%
|
23,42
|
22,82
|
23,68
|
23,15
|
| 09/04/2026 |
2.725.509 |
-8,48%
|
24,88
|
22,99
|
24,88
|
23,00
|
| 08/04/2026 |
2.481.310 |
4,67%
|
25,52
|
24,95
|
25,66
|
25,13
|
| 07/04/2026 |
986.797 |
-1,07%
|
24,24
|
23,73
|
24,67
|
24,01
|
| 02/04/2026 |
1.224.476 |
-2,45%
|
24,06
|
23,77
|
24,40
|
24,27
|
| 01/04/2026 |
1.962.877 |
2,56%
|
25,33
|
24,71
|
25,47
|
24,88
|
| 31/03/2026 |
1.458.121 |
5,39%
|
23,25
|
23,25
|
24,49
|
24,26
|
| 30/03/2026 |
1.200.289 |
-2,46%
|
23,50
|
23,02
|
23,50
|
23,02
|
| 27/03/2026 |
1.063.518 |
-0,51%
|
23,76
|
23,21
|
23,78
|
23,60
|
| 26/03/2026 |
1.286.139 |
-2,79%
|
24,33
|
23,53
|
24,33
|
23,72
|
| 25/03/2026 |
1.095.211 |
2,44%
|
24,34
|
24,14
|
24,61
|
24,40
|
| 24/03/2026 |
994.132 |
-0,58%
|
24,05
|
23,59
|
24,09
|
23,82
|
| 23/03/2026 |
1.647.922 |
3,32%
|
22,70
|
22,49
|
24,35
|
23,96
|
| 20/03/2026 |
1.857.301 |
-0,73%
|
23,69
|
23,09
|
23,95
|
23,19
|
| 19/03/2026 |
1.700.106 |
-4,22%
|
23,98
|
23,17
|
24,04
|
23,36
|
| 18/03/2026 |
2.039.495 |
4,19%
|
23,94
|
23,85
|
24,57
|
24,39
|
| 17/03/2026 |
627.268 |
0,69%
|
23,10
|
22,94
|
23,63
|
23,41
|
| 16/03/2026 |
540.267 |
-0,22%
|
23,20
|
23,15
|
23,61
|
23,25
|
| 13/03/2026 |
839.325 |
-3,28%
|
23,80
|
23,25
|
23,945
|
23,30
|
| 12/03/2026 |
1.327.359 |
-1,55%
|
24,51
|
23,69
|
24,57
|
24,09
|
| 11/03/2026 |
1.191.865 |
-1,33%
|
24,65
|
24,20
|
24,75
|
24,47
|
| 10/03/2026 |
1.846.725 |
5,89%
|
24,49
|
24,16
|
24,80
|
24,80
|
| 09/03/2026 |
1.843.309 |
-3,74%
|
23,45
|
23,15
|
23,83
|
23,42
|
| 06/03/2026 |
2.158.798 |
-3,76%
|
25,24
|
23,91
|
25,25
|
24,33
|
| 05/03/2026 |
1.258.104 |
-3,40%
|
26,20
|
25,23
|
26,41
|
25,28
|
| 04/03/2026 |
1.995.175 |
-0,27%
|
26,09
|
25,77
|
26,59
|
26,17
|
| 03/03/2026 |
1.392.942 |
-3,57%
|
26,70
|
25,84
|
26,83
|
26,24
|
| 02/03/2026 |
1.256.339 |
-3,82%
|
27,42
|
26,95
|
27,75
|
27,21
|
| 27/02/2026 |
2.261.034 |
0,50%
|
28,43
|
27,87
|
28,58
|
28,29
|
| 26/02/2026 |
1.216.503 |
-5,54%
|
29,51
|
28,15
|
29,82
|
28,15
|
| 25/02/2026 |
635.696 |
1,50%
|
29,22
|
29,10
|
29,85
|
29,80
|
| 24/02/2026 |
876.864 |
0,82%
|
29,16
|
28,90
|
29,44
|
29,36
|
| 23/02/2026 |
859.974 |
-2,41%
|
29,72
|
29,04
|
29,84
|
29,12
|
| 20/02/2026 |
928.536 |
0,95%
|
29,61
|
29,37
|
30,06
|
29,84
|
| 19/02/2026 |
1.014.337 |
-0,14%
|
29,58
|
29,26
|
29,82
|
29,56
|
| 18/02/2026 |
705.786 |
0,75%
|
29,28
|
29,07
|
29,87
|
29,60
|
| 17/02/2026 |
1.262.217 |
1,35%
|
28,85
|
28,735
|
29,45
|
29,38
|
| 16/02/2026 |
451.634 |
1,01%
|
28,68
|
28,55
|
29,02
|
28,99
|
| 13/02/2026 |
1.038.035 |
-1,85%
|
29,00
|
28,61
|
29,15
|
28,70
|
| 12/02/2026 |
1.481.278 |
-1,78%
|
30,00
|
29,18
|
30,23
|
29,24
|
| 11/02/2026 |
1.209.757 |
3,33%
|
28,86
|
28,76
|
29,77
|
29,77
|
