Alstom SA (ALO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 13/01/2026 |
823 264 |
0,24%
|
25,52
|
25,47
|
25,71
|
25,57
|
| 12/01/2026 |
1 024 232 |
-0,16%
|
25,50
|
25,18
|
25,62
|
25,51
|
| 09/01/2026 |
832 565 |
-1,01%
|
25,90
|
25,55
|
25,92
|
25,55
|
| 08/01/2026 |
862 601 |
-1,45%
|
26,10
|
25,68
|
26,12
|
25,81
|
| 07/01/2026 |
1 406 939 |
1,28%
|
25,92
|
25,92
|
26,54
|
26,19
|
| 06/01/2026 |
1 083 912 |
-3,76%
|
27,00
|
25,85
|
27,09
|
25,86
|
| 05/01/2026 |
1 944 799 |
4,59%
|
25,95
|
25,94
|
26,90
|
26,87
|
| 02/01/2026 |
833 715 |
2,07%
|
25,05
|
25,03
|
25,75
|
25,69
|
| 31/12/2025 |
216 595 |
0,36%
|
25,01
|
24,91
|
25,17
|
25,17
|
| 30/12/2025 |
506 369 |
0,36%
|
24,96
|
24,85
|
25,15
|
25,08
|
| 29/12/2025 |
551 854 |
0,12%
|
24,96
|
24,89
|
25,08
|
24,99
|
| 23/12/2025 |
495 884 |
-0,24%
|
24,82
|
24,69
|
24,93
|
24,80
|
| 19/12/2025 |
1 559 906 |
-0,12%
|
24,91
|
24,64
|
25,10
|
24,87
|
| 18/12/2025 |
1 162 260 |
3,41%
|
24,21
|
24,20
|
24,90
|
24,90
|
| 17/12/2025 |
750 763 |
-1,51%
|
24,37
|
24,08
|
24,59
|
24,08
|
| 16/12/2025 |
1 315 085 |
-0,97%
|
24,45
|
24,26
|
24,60
|
24,45
|
| 15/12/2025 |
1 579 236 |
1,65%
|
24,32
|
24,32
|
24,90
|
24,69
|
| 12/12/2025 |
1 610 106 |
0,66%
|
24,21
|
24,02
|
24,52
|
24,29
|
| 11/12/2025 |
1 013 592 |
2,46%
|
23,57
|
23,49
|
24,26
|
24,13
|
| 10/12/2025 |
933 980 |
-1,59%
|
23,97
|
23,51
|
24,00
|
23,55
|
| 09/12/2025 |
1 118 691 |
1,92%
|
23,57
|
23,55
|
23,93
|
23,93
|
| 08/12/2025 |
824 431 |
2,04%
|
23,07
|
22,98
|
23,74
|
23,48
|
| 05/12/2025 |
1 434 580 |
4,97%
|
22,46
|
22,40
|
23,10
|
23,01
|
| 04/12/2025 |
1 001 246 |
2,00%
|
21,70
|
21,30
|
21,94
|
21,92
|
| 03/12/2025 |
944 317 |
-3,29%
|
22,17
|
21,45
|
22,24
|
21,49
|
| 02/12/2025 |
778 147 |
-1,33%
|
22,55
|
22,18
|
22,70
|
22,22
|
| 01/12/2025 |
879 710 |
-0,09%
|
22,57
|
22,27
|
22,69
|
22,52
|
| 28/11/2025 |
902 905 |
-0,66%
|
22,73
|
22,46
|
22,78
|
22,54
|
| 27/11/2025 |
470 525 |
-0,31%
|
22,78
|
22,65
|
22,89
|
22,69
|
| 26/11/2025 |
705 950 |
-1,17%
|
23,20
|
22,58
|
23,20
|
22,76
|
| 25/11/2025 |
1 391 433 |
1,68%
|
22,65
|
22,21
|
23,06
|
23,03
|
| 24/11/2025 |
3 084 566 |
0,76%
|
22,73
|
22,65
|
23,25
|
22,65
|
| 21/11/2025 |
1 075 428 |
-1,01%
|
22,38
|
22,21
|
22,76
|
22,48
|
| 20/11/2025 |
797 682 |
0,44%
|
22,83
|
22,71
|
22,97
|
22,71
|
| 19/11/2025 |
899 601 |
1,12%
|
22,31
|
22,25
|
22,92
|
22,61
|
| 18/11/2025 |
1 194 269 |
-2,36%
|
22,60
|
22,32
|
22,76
|
22,36
|
| 17/11/2025 |
1 390 878 |
-3,34%
|
23,59
|
22,84
|
23,76
|
22,90
|
| 14/11/2025 |
3 129 342 |
4,13%
|
23,51
|
23,00
|
24,39
|
23,69
|
| 13/11/2025 |
1 287 006 |
-0,44%
|
22,80
|
22,54
|
23,03
|
22,75
|
| 12/11/2025 |
1 398 689 |
2,93%
|
22,32
|
22,28
|
23,08
|
22,85
|
| 11/11/2025 |
874 819 |
3,35%
|
21,50
|
21,40
|
22,24
|
22,20
|
| 10/11/2025 |
864 442 |
2,82%
|
21,20
|
21,19
|
21,62
|
21,48
|
| 07/11/2025 |
939 542 |
-0,71%
|
21,00
|
20,72
|
21,14
|
20,89
|
| 06/11/2025 |
831 311 |
-2,59%
|
21,50
|
21,01
|
21,58
|
21,04
|
| 05/11/2025 |
903 907 |
1,46%
|
21,09
|
20,97
|
21,72
|
21,60
|
| 04/11/2025 |
863 220 |
0,19%
|
21,00
|
20,76
|
21,29
|
21,29
|
| 03/11/2025 |
784 942 |
-1,85%
|
21,67
|
21,22
|
21,77
|
21,25
|
| 31/10/2025 |
677 749 |
-0,60%
|
21,70
|
21,53
|
21,82
|
21,65
|
| 30/10/2025 |
822 550 |
-1,67%
|
22,13
|
21,49
|
22,13
|
21,78
|
| 29/10/2025 |
805 183 |
0,14%
|
22,06
|
21,99
|
22,31
|
22,15
|
| 28/10/2025 |
585 190 |
1,19%
|
21,85
|
21,76
|
22,12
|
22,12
|
| 27/10/2025 |
480 535 |
-0,41%
|
22,00
|
21,57
|
22,00
|
21,86
|
| 24/10/2025 |
726 151 |
0,78%
|
22,00
|
21,58
|
22,00
|
21,95
|
| 23/10/2025 |
710 983 |
0,69%
|
21,63
|
21,63
|
21,99
|
21,78
|
| 22/10/2025 |
1 100 387 |
0,09%
|
21,91
|
21,42
|
22,09
|
21,63
|
| 21/10/2025 |
602 243 |
-0,74%
|
21,77
|
21,43
|
21,80
|
21,61
|
| 20/10/2025 |
544 769 |
-0,28%
|
21,91
|
21,70
|
22,05
|
21,77
|
| 17/10/2025 |
1 162 556 |
-2,20%
|
21,75
|
21,27
|
21,97
|
21,83
|
| 16/10/2025 |
795 619 |
0,54%
|
22,25
|
21,93
|
22,39
|
22,32
|
| 15/10/2025 |
1 033 925 |
-0,54%
|
22,55
|
22,20
|
22,62
|
22,20
|
| 14/10/2025 |
929 491 |
0,63%
|
21,74
|
21,58
|
22,32
|
22,32
|
| 13/10/2025 |
649 664 |
-0,54%
|
22,40
|
22,18
|
22,54
|
22,18
|
| 10/10/2025 |
1 077 023 |
-1,33%
|
22,60
|
22,23
|
22,93
|
22,30
|
| 09/10/2025 |
1 102 181 |
-0,44%
|
22,87
|
22,47
|
23,08
|
22,60
|
| 08/10/2025 |
1 030 198 |
0,98%
|
22,32
|
22,29
|
23,02
|
22,70
|
| 07/10/2025 |
700 551 |
0,58%
|
22,33
|
22,29
|
22,94
|
22,48
|
| 06/10/2025 |
1 811 806 |
-0,18%
|
22,31
|
21,47
|
22,37
|
22,35
|
| 03/10/2025 |
1 629 798 |
-0,62%
|
22,75
|
21,93
|
23,16
|
22,39
|
| 02/10/2025 |
1 140 430 |
0,54%
|
22,60
|
22,04
|
22,66
|
22,53
|
| 01/10/2025 |
950 332 |
1,31%
|
22,17
|
21,86
|
22,48
|
22,41
|
| 30/09/2025 |
883 494 |
0,82%
|
21,94
|
21,69
|
22,12
|
22,12
|
| 29/09/2025 |
676 480 |
0,00%
|
22,06
|
21,74
|
22,14
|
21,94
|
| 26/09/2025 |
1 234 933 |
2,62%
|
21,66
|
21,66
|
22,35
|
21,94
|
| 25/09/2025 |
866 858 |
0,19%
|
21,27
|
21,12
|
21,43
|
21,38
|
| 24/09/2025 |
894 437 |
-0,97%
|
21,47
|
21,18
|
21,65
|
21,34
|
| 23/09/2025 |
1 045 053 |
0,47%
|
21,60
|
21,52
|
22,03
|
21,55
|
| 22/09/2025 |
1 066 998 |
2,44%
|
20,94
|
20,84
|
21,50
|
21,45
|
| 19/09/2025 |
3 162 895 |
-1,46%
|
21,31
|
20,86
|
21,49
|
20,94
|
| 18/09/2025 |
883 042 |
-0,14%
|
21,34
|
21,25
|
21,70
|
21,25
|
| 17/09/2025 |
992 903 |
1,29%
|
21,03
|
20,81
|
21,42
|
21,28
|
| 16/09/2025 |
1 546 999 |
-1,87%
|
21,71
|
20,31
|
22,03
|
21,01
|
| 15/09/2025 |
1 209 724 |
2,25%
|
21,03
|
20,98
|
21,50
|
21,41
|
| 12/09/2025 |
682 461 |
-0,19%
|
21,07
|
20,68
|
21,08
|
20,94
|
| 11/09/2025 |
826 495 |
-0,38%
|
21,16
|
20,74
|
21,22
|
20,98
|
| 10/09/2025 |
2 223 003 |
6,80%
|
20,25
|
20,21
|
21,14
|
21,06
|
| 09/09/2025 |
1 149 102 |
-2,91%
|
20,32
|
19,635
|
20,43
|
19,72
|
| 08/09/2025 |
803 481 |
1,40%
|
20,17
|
20,09
|
20,39
|
20,31
|
| 05/09/2025 |
799 317 |
0,40%
|
20,11
|
19,97
|
20,26
|
20,03
|
| 04/09/2025 |
801 424 |
2,49%
|
19,43
|
19,39
|
19,98
|
19,95
|
| 03/09/2025 |
847 709 |
-0,21%
|
19,60
|
19,365
|
19,625
|
19,465
|
| 02/09/2025 |
1 337 093 |
-4,48%
|
20,45
|
19,365
|
20,45
|
19,505
|
| 01/09/2025 |
434 907 |
-0,58%
|
20,47
|
20,19
|
20,64
|
20,42
|
| 29/08/2025 |
710 954 |
0,24%
|
20,38
|
20,29
|
20,72
|
20,54
|
| 28/08/2025 |
517 300 |
0,10%
|
20,51
|
20,38
|
20,80
|
20,49
|
| 27/08/2025 |
605 319 |
-1,73%
|
20,82
|
20,36
|
21,06
|
20,47
|
| 26/08/2025 |
2 348 956 |
-2,75%
|
20,59
|
20,35
|
20,95
|
20,83
|
| 25/08/2025 |
515 723 |
-2,15%
|
21,80
|
21,42
|
21,89
|
21,42
|
| 22/08/2025 |
675 856 |
2,24%
|
21,38
|
21,38
|
21,96
|
21,89
|
| 21/08/2025 |
602 646 |
0,14%
|
21,29
|
21,24
|
21,45
|
21,41
|
| 20/08/2025 |
575 853 |
-1,70%
|
21,60
|
21,31
|
21,63
|
21,38
|
