Alstom SA (ALO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
713 749 |
0,07%
|
28,79
|
28,58
|
29,05
|
28,81
|
| 09/02/2026 |
822 224 |
1,27%
|
28,50
|
28,31
|
28,79
|
28,79
|
| 06/02/2026 |
1 014 963 |
1,10%
|
28,02
|
27,62
|
28,43
|
28,43
|
| 05/02/2026 |
1 414 792 |
0,39%
|
27,81
|
27,77
|
28,38
|
28,12
|
| 04/02/2026 |
1 569 546 |
0,61%
|
27,95
|
27,59
|
28,65
|
28,01
|
| 03/02/2026 |
1 400 064 |
3,49%
|
27,21
|
26,95
|
27,84
|
27,84
|
| 02/02/2026 |
722 847 |
-0,44%
|
26,74
|
26,42
|
26,97
|
26,90
|
| 30/01/2026 |
897 706 |
-0,48%
|
27,11
|
26,96
|
27,29
|
27,02
|
| 29/01/2026 |
1 285 494 |
-1,99%
|
27,83
|
26,85
|
27,98
|
27,15
|
| 28/01/2026 |
1 808 696 |
5,81%
|
26,59
|
26,59
|
28,08
|
27,70
|
| 27/01/2026 |
1 642 562 |
-0,76%
|
25,80
|
25,22
|
26,18
|
26,18
|
| 26/01/2026 |
777 394 |
-1,49%
|
26,62
|
26,38
|
26,80
|
26,38
|
| 23/01/2026 |
827 301 |
1,17%
|
26,41
|
26,22
|
26,89
|
26,78
|
| 22/01/2026 |
1 048 634 |
0,57%
|
26,38
|
25,99
|
26,48
|
26,47
|
| 21/01/2026 |
1 377 358 |
0,19%
|
26,20
|
25,80
|
26,69
|
26,32
|
| 20/01/2026 |
1 270 685 |
-2,20%
|
26,40
|
25,85
|
26,51
|
26,27
|
| 19/01/2026 |
1 566 170 |
2,99%
|
25,55
|
25,50
|
26,86
|
26,86
|
| 16/01/2026 |
1 142 344 |
-0,15%
|
26,55
|
25,48
|
26,81
|
26,08
|
| 15/01/2026 |
753 253 |
0,93%
|
26,15
|
25,79
|
26,33
|
26,12
|
| 14/01/2026 |
988 978 |
1,21%
|
25,40
|
25,31
|
25,88
|
25,88
|
