Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	9.703.601	-0,82%	13,45	12,525	13,95	13,285
05/10/2023	19.548.380	-37,58%	14,845	12,915	15,00	13,395
04/10/2023	977.588	-1,06%	21,50	21,19	21,60	21,46
03/10/2023	487.398	-2,29%	21,98	21,53	22,10	21,73
02/10/2023	1.096.227	-1,59%	22,75	21,97	22,80	22,24
29/09/2023	1.322.944	-0,44%	22,91	22,60	22,98	22,60
28/09/2023	942.848	0,35%	22,59	22,38	22,74	22,70
27/09/2023	945.013	1,03%	22,40	22,36	22,88	22,62
26/09/2023	867.765	-1,93%	22,52	22,17	22,54	22,39
25/09/2023	1.078.507	-2,19%	23,24	22,54	23,35	22,83
22/09/2023	832.833	-1,02%	23,30	23,11	23,39	23,34
21/09/2023	1.025.189	-2,00%	23,64	23,41	23,77	23,58
20/09/2023	776.468	0,13%	24,13	23,91	24,21	24,06
19/09/2023	593.456	1,14%	23,69	23,64	24,08	24,03
18/09/2023	631.875	-1,66%	24,00	23,69	24,16	23,76
15/09/2023	2.340.531	-0,54%	24,48	23,99	24,69	24,16
14/09/2023	1.260.967	4,61%	23,31	23,11	24,38	24,29
13/09/2023	1.746.291	-3,89%	23,62	22,86	23,72	23,22
12/09/2023	653.636	-0,04%	24,35	23,93	24,35	24,16
11/09/2023	769.359	1,94%	23,88	23,88	24,35	24,17
08/09/2023	1.075.785	-1,29%	24,10	23,45	24,21	23,71
07/09/2023	1.046.278	-3,46%	24,78	24,02	24,84	24,02
06/09/2023	697.985	0,85%	24,40	24,25	24,91	24,88
05/09/2023	650.435	-1,20%	24,84	24,51	24,90	24,67
04/09/2023	569.011	-0,56%	25,23	24,86	25,33	24,97
01/09/2023	1.138.191	-1,57%	25,43	25,11	25,44	25,11
31/08/2023	3.638.604	0,24%	25,55	25,32	25,83	25,51
30/08/2023	680.628	-1,24%	25,70	25,21	25,85	25,45
29/08/2023	671.361	0,43%	25,84	25,52	25,87	25,77
28/08/2023	593.901	1,34%	25,64	25,28	25,77	25,66
25/08/2023	455.535	-1,02%	25,45	25,27	25,62	25,32
24/08/2023	574.931	-0,89%	26,07	25,58	26,26	25,58
23/08/2023	633.363	1,61%	25,48	25,35	25,81	25,81
22/08/2023	659.903	2,13%	25,00	24,96	25,47	25,40
21/08/2023	425.926	-0,24%	24,89	24,69	25,06	24,87
18/08/2023	578.381	-0,95%	25,03	24,57	25,04	24,93
17/08/2023	662.253	-1,29%	25,38	25,07	25,44	25,17
16/08/2023	569.181	-1,16%	25,71	25,47	25,87	25,50
15/08/2023	520.846	-0,77%	26,08	25,66	26,14	25,80
14/08/2023	328.347	0,15%	25,95	25,81	26,11	26,00
11/08/2023	788.650	-0,77%	25,92	25,66	26,04	25,96
10/08/2023	649.896	0,08%	26,32	26,01	26,50	26,16
09/08/2023	676.471	0,54%	26,37	26,14	26,58	26,14
08/08/2023	754.418	-1,66%	26,20	25,74	26,35	26,00
07/08/2023	496.995	-1,05%	26,59	26,17	26,77	26,44
04/08/2023	633.930	0,60%	26,63	26,33	26,88	26,72
03/08/2023	692.961	-1,30%	26,60	26,38	26,78	26,56
02/08/2023	1.074.841	-2,00%	26,88	26,55	27,10	26,91
01/08/2023	666.654	-1,29%	27,72	27,23	27,89	27,46
31/07/2023	634.929	0,11%	27,75	27,53	27,99	27,82
28/07/2023	664.466	-1,45%	28,08	27,48	28,16	27,79
27/07/2023	1.609.861	4,60%	27,07	27,04	28,39	28,20
26/07/2023	1.133.752	0,19%	26,87	26,65	27,01	26,96
25/07/2023	1.477.112	-1,86%	28,01	26,63	28,31	26,91
24/07/2023	895.789	0,15%	27,28	27,22	27,80	27,42
21/07/2023	803.651	0,40%	27,23	27,15	27,45	27,38
20/07/2023	575.031	0,78%	27,07	26,92	27,38	27,27
19/07/2023	686.537	0,26%	27,17	27,02	27,33	27,06
18/07/2023	549.059	0,90%	26,75	26,54	27,15	26,99
17/07/2023	552.465	-0,26%	26,71	26,69	27,10	26,75
14/07/2023	783.781	0,26%	26,90	26,90	27,24	27,07
13/07/2023	859.135	1,54%	26,67	26,54	27,17	27,00
12/07/2023	876.778	2,78%	26,04	25,86	26,64	26,59
11/07/2023	716.392	0,90%	25,89	25,77	26,08	25,87
10/07/2023	600.996	0,87%	25,31	25,04	25,66	25,64
07/07/2023	832.023	1,97%	24,88	24,71	25,48	25,42
06/07/2023	1.699.813	-4,15%	25,71	24,65	25,71	24,93
05/07/2023	1.134.116	-1,25%	26,17	25,87	26,39	26,01
04/07/2023	2.338.992	-2,98%	27,05	25,82	27,16	26,34
03/07/2023	860.302	-0,62%	27,55	27,15	27,61	27,15
30/06/2023	1.405.161	-0,04%	27,45	27,15	27,61	27,32
29/06/2023	731.643	-0,91%	27,60	27,33	27,81	27,33
28/06/2023	962.439	1,58%	27,26	27,22	27,74	27,58
27/06/2023	779.006	0,41%	27,20	26,69	27,29	27,15
26/06/2023	902.520	0,63%	26,98	26,49	27,22	27,04
23/06/2023	855.451	0,71%	26,42	26,22	26,90	26,87
22/06/2023	1.301.923	1,45%	26,03	25,90	26,68	26,68
21/06/2023	987.706	1,58%	25,87	25,79	26,38	26,30
20/06/2023	845.766	-0,54%	25,93	25,72	26,14	25,89
19/06/2023	1.156.879	-1,44%	26,24	25,88	26,47	26,03
16/06/2023	2.265.845	-0,15%	26,58	26,25	26,89	26,41
15/06/2023	1.529.615	-2,72%	27,01	26,04	27,05	26,45
14/06/2023	1.132.493	-1,74%	27,66	27,19	27,66	27,19
13/06/2023	1.038.111	0,84%	27,74	27,41	27,90	27,67
12/06/2023	1.014.389	-0,51%	27,80	27,38	27,85	27,44
09/06/2023	987.551	-1,15%	27,87	27,55	28,07	27,58
08/06/2023	1.288.065	2,61%	27,20	27,20	28,04	27,90
07/06/2023	1.077.408	0,67%	27,00	26,73	27,35	27,19
06/06/2023	696.634	0,22%	26,89	26,63	27,03	27,01
05/06/2023	824.776	0,00%	27,09	26,83	27,33	26,95
02/06/2023	1.184.591	3,53%	26,28	26,28	27,14	26,95
01/06/2023	856.211	1,13%	25,98	25,82	26,12	26,03
31/05/2023	196.471	-1,07%	26,00	25,53	26,06	27,1385
30/05/2023	975.409	-1,13%	26,53	26,07	26,79	26,20
29/05/2023	401.725	-0,11%	26,70	26,29	26,77	26,50
26/05/2023	682.358	0,19%	26,61	26,25	26,69	26,53
25/05/2023	745.230	0,46%	26,49	26,10	27,25	26,48
24/05/2023	1.336.996	-2,30%	26,64	26,16	26,93	26,36
23/05/2023	1.641.792	-1,89%	27,46	26,66	27,56	26,98
22/05/2023	1.098.839	0,66%	27,15	27,04	27,62	27,50