Alstom SA (ALO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.838.410 |
-4,18%
|
20,86
|
20,23
|
21,02
|
20,40
|
| 29/11/2024 |
979.992 |
1,67%
|
20,83
|
20,83
|
21,31
|
21,29
|
| 28/11/2024 |
1.083.048 |
1,21%
|
20,70
|
20,53
|
21,12
|
20,94
|
| 27/11/2024 |
1.124.120 |
-1,01%
|
20,77
|
20,29
|
20,77
|
20,69
|
| 26/11/2024 |
773.526 |
-1,23%
|
20,94
|
20,65
|
21,18
|
20,90
|
| 25/11/2024 |
2.562.099 |
0,52%
|
21,20
|
20,81
|
21,41
|
21,16
|
| 22/11/2024 |
899.506 |
0,77%
|
21,02
|
20,73
|
21,20
|
21,05
|
| 21/11/2024 |
897.421 |
-1,97%
|
21,25
|
20,67
|
21,39
|
20,89
|
| 20/11/2024 |
582.021 |
0,19%
|
21,33
|
21,25
|
21,59
|
21,31
|
| 19/11/2024 |
1.347.704 |
-4,23%
|
22,14
|
21,06
|
22,23
|
21,27
|
| 18/11/2024 |
1.351.286 |
-2,29%
|
22,36
|
22,02
|
22,80
|
22,21
|
| 15/11/2024 |
2.140.422 |
3,13%
|
21,92
|
21,84
|
23,36
|
22,73
|
| 14/11/2024 |
3.608.087 |
12,16%
|
20,10
|
19,245
|
22,04
|
22,04
|
| 13/11/2024 |
1.303.734 |
-0,88%
|
19,51
|
18,05
|
19,805
|
19,65
|
| 12/11/2024 |
1.060.549 |
-3,62%
|
20,33
|
19,825
|
20,38
|
19,825
|
| 11/11/2024 |
739.367 |
1,83%
|
20,41
|
20,27
|
20,57
|
20,57
|
| 08/11/2024 |
1.051.276 |
-1,42%
|
20,45
|
19,88
|
20,46
|
20,20
|
| 07/11/2024 |
881.228 |
1,94%
|
19,96
|
19,92
|
20,52
|
20,49
|
| 06/11/2024 |
909.087 |
-2,38%
|
20,71
|
19,88
|
20,92
|
20,10
|
| 05/11/2024 |
608.403 |
0,88%
|
20,34
|
20,16
|
20,59
|
20,59
|
| 04/11/2024 |
663.626 |
2,15%
|
19,92
|
19,845
|
20,47
|
20,41
|
| 01/11/2024 |
521.990 |
-0,40%
|
20,15
|
19,78
|
20,16
|
19,98
|
| 31/10/2024 |
678.890 |
-0,20%
|
20,05
|
19,94
|
20,31
|
20,06
|
| 30/10/2024 |
493.532 |
-0,99%
|
20,15
|
20,08
|
20,49
|
20,10
|
| 29/10/2024 |
639.656 |
0,05%
|
20,35
|
20,19
|
20,61
|
20,30
|
| 28/10/2024 |
953.139 |
-1,27%
|
20,53
|
19,955
|
20,60
|
20,29
|
| 25/10/2024 |
1.043.367 |
1,58%
|
20,04
|
19,55
|
20,55
|
20,55
|
| 24/10/2024 |
739.696 |
-0,10%
|
20,29
|
20,17
|
20,57
|
20,23
|
| 23/10/2024 |
711.842 |
-0,44%
|
20,20
|
20,20
|
20,57
|
20,25
|
| 22/10/2024 |
560.672 |
-0,34%
|
20,30
|
20,21
|
20,46
|
20,34
|
| 21/10/2024 |
544.062 |
-0,49%
|
20,39
|
20,26
|
20,70
|
20,41
|
| 18/10/2024 |
818.450 |
0,29%
|
20,41
|
20,37
|
20,66
|
20,51
|
| 17/10/2024 |
763.737 |
0,05%
|
20,44
|
20,30
|
20,49
|
20,45
|
| 16/10/2024 |
1.484.319 |
6,46%
|
19,275
|
19,27
|
20,44
|
20,44
|
| 15/10/2024 |
904.965 |
-1,01%
|
19,55
|
19,185
|
19,745
|
19,20
|
| 14/10/2024 |
517.433 |
-1,17%
|
19,56
|
19,31
|
19,66
|
19,395
|
| 11/10/2024 |
752.551 |
0,64%
|
19,545
|
19,45
|
20,17
|
19,625
|
| 10/10/2024 |
668.273 |
-1,14%
|
19,65
|
19,47
|
19,92
|
19,50
|
| 09/10/2024 |
458.549 |
1,65%
|
19,365
|
19,33
|
19,725
|
19,725
|
| 08/10/2024 |
688.924 |
-0,39%
|
19,235
|
19,165
|
19,555
|
19,405
|
| 07/10/2024 |
783.138 |
0,26%
|
19,75
|
19,47
|
19,88
|
19,48
|
| 04/10/2024 |
1.724.120 |
4,29%
|
18,705
|
18,705
|
19,705
|
19,43
|
| 03/10/2024 |
779.979 |
1,50%
|
18,305
|
18,215
|
19,07
|
18,63
|
| 02/10/2024 |
658.350 |
-0,60%
|
18,415
|
18,115
|
18,415
|
18,355
|
| 01/10/2024 |
699.562 |
-0,91%
|
18,60
|
18,395
|
18,865
|
18,465
|
| 30/09/2024 |
1.020.851 |
-1,56%
|
18,75
|
18,425
|
18,87
|
18,635
|
| 27/09/2024 |
1.346.438 |
1,26%
|
18,60
|
18,59
|
19,09
|
18,93
|
| 26/09/2024 |
1.358.843 |
2,89%
|
18,40
|
18,285
|
18,79
|
18,695
|
| 25/09/2024 |
1.072.479 |
2,05%
|
17,63
|
17,63
|
18,53
|
18,17
|
| 24/09/2024 |
752.587 |
0,85%
|
18,00
|
17,64
|
18,11
|
17,805
|
| 23/09/2024 |
957.544 |
0,06%
|
17,60
|
17,38
|
17,845
|
17,655
|
| 20/09/2024 |
1.687.629 |
-1,75%
|
17,835
|
17,645
|
18,125
|
17,645
|
| 19/09/2024 |
1.444.940 |
3,64%
|
17,88
|
17,65
|
18,03
|
17,96
|
| 18/09/2024 |
1.048.760 |
-0,23%
|
17,34
|
17,21
|
17,535
|
17,33
|
| 17/09/2024 |
925.667 |
0,70%
|
17,315
|
17,25
|
17,54
|
17,37
|
| 16/09/2024 |
798.785 |
-0,23%
|
17,215
|
16,98
|
17,395
|
17,25
|
| 13/09/2024 |
1.571.870 |
3,81%
|
16,80
|
16,775
|
17,29
|
17,29
|
| 12/09/2024 |
1.932.483 |
3,45%
|
16,405
|
16,125
|
16,77
|
16,655
|
| 11/09/2024 |
1.706.076 |
-1,11%
|
16,325
|
15,695
|
16,725
|
16,10
|
| 10/09/2024 |
1.824.651 |
-4,82%
|
16,80
|
16,185
|
16,925
|
16,28
|
| 09/09/2024 |
865.712 |
-0,96%
|
17,315
|
17,025
|
17,46
|
17,105
|
| 06/09/2024 |
1.116.386 |
-2,01%
|
17,53
|
17,155
|
17,58
|
17,27
|
| 05/09/2024 |
941.758 |
1,59%
|
17,275
|
17,27
|
17,785
|
17,625
|
| 04/09/2024 |
1.215.953 |
-2,86%
|
17,435
|
16,92
|
17,555
|
17,35
|
| 03/09/2024 |
728.796 |
-3,77%
|
18,485
|
17,75
|
18,63
|
17,86
|
| 02/09/2024 |
482.008 |
0,46%
|
18,47
|
18,20
|
18,665
|
18,56
|
| 30/08/2024 |
1.369.929 |
-0,78%
|
18,595
|
18,40
|
18,745
|
18,475
|
| 29/08/2024 |
561.008 |
-0,40%
|
18,61
|
18,545
|
18,80
|
18,62
|
| 28/08/2024 |
729.158 |
0,00%
|
18,695
|
18,51
|
18,80
|
18,695
|
| 27/08/2024 |
717.054 |
1,44%
|
18,385
|
18,37
|
18,73
|
18,695
|
| 26/08/2024 |
641.648 |
0,55%
|
18,34
|
18,25
|
18,475
|
18,43
|
| 23/08/2024 |
851.503 |
1,89%
|
18,065
|
18,04
|
18,33
|
18,33
|
| 22/08/2024 |
617.613 |
0,90%
|
17,82
|
17,82
|
18,185
|
17,99
|
| 21/08/2024 |
655.956 |
-0,28%
|
17,885
|
17,82
|
18,02
|
17,83
|
| 20/08/2024 |
604.025 |
0,28%
|
17,845
|
17,72
|
17,965
|
17,88
|
| 19/08/2024 |
895.718 |
1,83%
|
17,55
|
17,47
|
17,935
|
17,83
|
| 16/08/2024 |
718.193 |
-0,40%
|
17,61
|
17,46
|
17,825
|
17,51
|
| 15/08/2024 |
824.758 |
1,62%
|
17,335
|
17,28
|
17,735
|
17,58
|
| 14/08/2024 |
609.445 |
1,05%
|
17,225
|
17,20
|
17,52
|
17,30
|
| 13/08/2024 |
669.046 |
0,18%
|
17,185
|
17,00
|
17,21
|
17,12
|
| 12/08/2024 |
361.774 |
0,12%
|
17,25
|
17,01
|
17,335
|
17,09
|
| 09/08/2024 |
434.489 |
-0,99%
|
17,29
|
17,07
|
17,45
|
17,07
|
| 08/08/2024 |
476.381 |
0,41%
|
16,925
|
16,77
|
17,24
|
17,24
|
| 07/08/2024 |
753.730 |
2,72%
|
16,98
|
16,92
|
17,23
|
17,17
|
| 06/08/2024 |
922.860 |
-1,65%
|
17,28
|
16,60
|
17,44
|
16,715
|
| 05/08/2024 |
1.554.446 |
-0,76%
|
16,60
|
15,78
|
17,095
|
16,995
|
| 02/08/2024 |
1.665.985 |
-2,20%
|
17,46
|
16,92
|
17,51
|
17,125
|
| 01/08/2024 |
1.329.190 |
-3,37%
|
18,00
|
17,375
|
18,07
|
17,51
|
| 31/07/2024 |
1.015.708 |
0,42%
|
18,33
|
18,085
|
18,485
|
18,12
|
| 30/07/2024 |
585.328 |
0,36%
|
18,00
|
17,96
|
18,235
|
18,045
|
| 29/07/2024 |
867.680 |
-0,11%
|
18,075
|
17,855
|
18,275
|
17,98
|
| 26/07/2024 |
885.544 |
2,16%
|
17,615
|
17,46
|
18,095
|
18,00
|
| 25/07/2024 |
1.565.141 |
-1,98%
|
17,465
|
17,185
|
17,655
|
17,62
|
| 24/07/2024 |
1.105.704 |
-1,67%
|
18,38
|
17,79
|
18,50
|
17,975
|
| 23/07/2024 |
973.433 |
0,44%
|
18,19
|
18,05
|
18,405
|
18,28
|
| 22/07/2024 |
1.581.519 |
3,09%
|
17,705
|
17,645
|
18,34
|
18,20
|
| 19/07/2024 |
1.637.759 |
-0,70%
|
17,64
|
17,325
|
17,78
|
17,655
|
| 18/07/2024 |
1.043.309 |
0,91%
|
17,675
|
17,485
|
17,975
|
17,78
|
| 17/07/2024 |
980.176 |
1,09%
|
17,53
|
17,43
|
17,935
|
17,62
|
| 16/07/2024 |
998.808 |
1,63%
|
17,12
|
17,10
|
17,435
|
17,43
|
