Alstom SA (ALO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
692 075 |
1,04%
|
15,91
|
15,865
|
16,235
|
15,99
|
| 20/08/2026 |
656 959 |
-0,32%
|
15,96
|
15,75
|
15,96
|
15,825
|
| 19/08/2026 |
887 128 |
0,48%
|
15,80
|
15,785
|
15,97
|
15,875
|
| 18/08/2026 |
991 711 |
-1,71%
|
15,925
|
15,77
|
16,05
|
15,80
|
| 17/08/2026 |
658 546 |
-0,96%
|
16,26
|
15,97
|
16,28
|
16,075
|
| 14/08/2026 |
757 192 |
1,53%
|
16,13
|
16,045
|
16,23
|
16,23
|
| 13/08/2026 |
814 519 |
-1,33%
|
16,20
|
15,98
|
16,23
|
15,985
|
| 12/08/2026 |
873 851 |
-1,10%
|
16,36
|
16,20
|
16,475
|
16,20
|
| 11/08/2026 |
1 060 736 |
0,49%
|
16,31
|
15,965
|
16,45
|
16,38
|
| 10/08/2026 |
1 224 651 |
-2,16%
|
16,43
|
16,14
|
16,52
|
16,30
|
| 07/08/2026 |
546 750 |
-1,57%
|
16,88
|
16,615
|
16,88
|
16,66
|
| 06/08/2026 |
1 085 624 |
2,24%
|
16,615
|
16,595
|
17,05
|
16,925
|
| 05/08/2026 |
1 440 674 |
-1,69%
|
16,925
|
16,545
|
16,96
|
16,555
|
| 04/08/2026 |
818 625 |
1,78%
|
16,57
|
16,46
|
16,84
|
16,84
|
| 03/08/2026 |
1 512 183 |
2,89%
|
16,205
|
16,12
|
16,73
|
16,545
|
| 31/07/2026 |
1 248 788 |
0,44%
|
16,255
|
16,025
|
16,43
|
16,08
|
| 30/07/2026 |
1 314 000 |
-2,32%
|
16,365
|
15,98
|
16,45
|
16,01
|
| 29/07/2026 |
1 069 927 |
0,37%
|
16,40
|
16,275
|
16,49
|
16,39
|
| 28/07/2026 |
946 535 |
0,74%
|
16,395
|
16,175
|
16,525
|
16,33
|
| 27/07/2026 |
1 226 881 |
1,25%
|
16,25
|
16,095
|
16,505
|
16,21
|
| 24/07/2026 |
1 474 361 |
-0,09%
|
16,075
|
15,785
|
16,175
|
16,01
|
| 23/07/2026 |
1 736 677 |
-0,62%
|
15,69
|
15,30
|
16,18
|
16,025
|
| 22/07/2026 |
1 366 923 |
1,00%
|
15,95
|
15,91
|
16,20
|
16,125
|
| 21/07/2026 |
1 093 334 |
0,76%
|
15,90
|
15,755
|
16,08
|
15,965
|
| 20/07/2026 |
1 068 100 |
0,89%
|
15,64
|
15,53
|
15,97
|
15,845
|
| 17/07/2026 |
1 178 063 |
-1,29%
|
15,82
|
15,57
|
15,99
|
15,705
|
| 16/07/2026 |
1 037 336 |
1,86%
|
15,605
|
15,56
|
15,91
|
15,91
|
| 15/07/2026 |
1 280 878 |
2,43%
|
15,25
|
15,03
|
15,745
|
15,62
|
| 14/07/2026 |
1 183 538 |
-0,07%
|
15,15
|
15,045
|
15,34
|
15,25
|
| 13/07/2026 |
1 563 706 |
-2,62%
|
15,50
|
15,225
|
15,59
|
15,26
|
| 10/07/2026 |
1 237 201 |
0,26%
|
15,65
|
15,62
|
15,865
|
15,67
|
| 09/07/2026 |
1 196 948 |
0,51%
|
15,85
|
15,50
|
15,90
|
15,63
|
| 08/07/2026 |
1 514 642 |
-1,74%
|
15,85
|
15,395
|
15,87
|
15,55
|
| 07/07/2026 |
1 470 823 |
-2,07%
|
16,20
|
15,825
|
16,35
|
15,825
|
| 06/07/2026 |
1 669 495 |
0,94%
|
16,18
|
16,015
|
16,87
|
16,16
|
| 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
|
