Alstom SA (ALO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/03/2025 |
1 268 435 |
1,60%
|
21,03
|
20,87
|
21,62
|
21,59
|
| 26/03/2025 |
1 602 142 |
-3,28%
|
21,90
|
20,72
|
21,90
|
21,25
|
| 25/03/2025 |
1 406 956 |
-0,63%
|
21,99
|
21,53
|
22,05
|
21,97
|
| 24/03/2025 |
1 987 313 |
-6,00%
|
23,53
|
22,11
|
23,53
|
22,11
|
| 21/03/2025 |
2 858 979 |
-1,05%
|
23,67
|
23,26
|
23,89
|
23,52
|
| 20/03/2025 |
1 489 659 |
-5,41%
|
25,09
|
23,77
|
25,21
|
23,77
|
| 19/03/2025 |
1 212 903 |
-1,26%
|
25,01
|
24,76
|
25,35
|
25,13
|
| 18/03/2025 |
2 291 936 |
4,86%
|
24,45
|
24,33
|
25,45
|
25,45
|
| 17/03/2025 |
739 272 |
1,63%
|
24,03
|
23,87
|
24,34
|
24,27
|
| 14/03/2025 |
1 927 510 |
2,27%
|
23,30
|
23,22
|
24,42
|
23,88
|
| 13/03/2025 |
1 291 669 |
0,95%
|
23,03
|
22,66
|
23,35
|
23,35
|
| 12/03/2025 |
1 323 412 |
1,00%
|
23,20
|
23,03
|
23,59
|
23,13
|
| 11/03/2025 |
1 538 920 |
-1,21%
|
23,28
|
22,65
|
23,47
|
22,90
|
| 10/03/2025 |
2 599 950 |
-4,45%
|
23,90
|
22,32
|
24,15
|
23,18
|
| 07/03/2025 |
3 023 796 |
-6,76%
|
25,23
|
24,00
|
25,40
|
24,26
|
| 06/03/2025 |
4 331 057 |
12,35%
|
23,42
|
23,42
|
26,02
|
26,02
|
| 05/03/2025 |
4 815 356 |
15,11%
|
20,90
|
20,87
|
23,46
|
23,16
|
| 04/03/2025 |
2 209 057 |
-4,65%
|
20,75
|
19,885
|
20,80
|
20,12
|
| 03/03/2025 |
1 299 942 |
0,10%
|
21,08
|
20,94
|
21,80
|
21,10
|
| 28/02/2025 |
2 770 918 |
1,84%
|
20,59
|
20,48
|
21,23
|
21,08
|
| 27/02/2025 |
1 075 846 |
-1,00%
|
20,84
|
20,33
|
20,92
|
20,70
|
| 26/02/2025 |
1 508 787 |
4,19%
|
20,15
|
20,08
|
21,06
|
20,91
|
| 25/02/2025 |
1 103 596 |
1,29%
|
19,755
|
19,705
|
20,14
|
20,07
|
| 24/02/2025 |
1 168 291 |
-1,37%
|
20,02
|
19,75
|
20,20
|
19,815
|
| 21/02/2025 |
827 878 |
-1,13%
|
20,43
|
20,01
|
20,54
|
20,09
|
| 20/02/2025 |
902 077 |
0,05%
|
20,34
|
20,25
|
21,09
|
20,32
|
| 19/02/2025 |
1 012 137 |
-1,74%
|
20,69
|
20,17
|
20,96
|
20,31
|
| 18/02/2025 |
947 415 |
0,39%
|
20,65
|
20,31
|
20,86
|
20,67
|
| 17/02/2025 |
804 753 |
1,53%
|
20,22
|
20,11
|
20,64
|
20,59
|
| 14/02/2025 |
1 383 610 |
-0,44%
|
20,25
|
20,11
|
20,52
|
20,28
|
| 13/02/2025 |
2 031 849 |
-0,83%
|
20,73
|
19,965
|
20,78
|
20,37
|
| 12/02/2025 |
1 647 720 |
-2,65%
|
20,88
|
20,53
|
21,13
|
20,54
|
| 11/02/2025 |
1 649 752 |
3,53%
|
20,45
|
20,42
|
21,49
|
21,10
|
| 10/02/2025 |
961 065 |
0,59%
|
20,27
|
20,27
|
20,69
|
20,38
|
| 07/02/2025 |
1 784 305 |
2,07%
|
19,975
|
19,955
|
20,44
|
20,26
|
| 06/02/2025 |
1 857 710 |
3,36%
|
19,36
|
19,20
|
19,92
|
19,85
|
| 05/02/2025 |
1 745 795 |
0,52%
|
19,035
|
18,455
|
19,205
|
19,205
|
| 04/02/2025 |
967 277 |
0,24%
|
19,01
|
18,705
|
19,105
|
19,105
|
| 03/02/2025 |
1 166 717 |
-0,29%
|
18,50
|
18,28
|
19,14
|
19,06
|
| 31/01/2025 |
1 047 867 |
-0,70%
|
19,21
|
18,89
|
19,49
|
19,115
|
| 30/01/2025 |
775 862 |
0,31%
|
19,30
|
19,205
|
19,695
|
19,25
|
| 29/01/2025 |
863 407 |
0,45%
|
19,21
|
19,045
|
19,31
|
19,19
|
| 28/01/2025 |
937 465 |
-0,42%
|
19,09
|
18,88
|
19,285
|
19,105
|
| 27/01/2025 |
1 371 408 |
-0,44%
|
18,66
|
18,57
|
19,35
|
19,185
|
| 24/01/2025 |
1 253 817 |
-1,36%
|
19,68
|
19,27
|
19,73
|
19,27
|
| 23/01/2025 |
1 683 522 |
-1,56%
|
20,17
|
19,21
|
20,18
|
19,535
|
| 22/01/2025 |
2 099 156 |
-4,18%
|
20,65
|
19,705
|
20,65
|
19,845
|
| 21/01/2025 |
975 815 |
-0,48%
|
20,77
|
20,54
|
21,02
|
20,71
|
| 20/01/2025 |
1 189 775 |
1,36%
|
20,52
|
20,05
|
20,96
|
20,81
|
| 17/01/2025 |
810 600 |
0,05%
|
20,66
|
20,48
|
20,77
|
20,53
|
| 16/01/2025 |
997 147 |
0,05%
|
20,76
|
20,41
|
20,90
|
20,52
|
| 15/01/2025 |
1 211 212 |
2,60%
|
20,21
|
20,20
|
20,75
|
20,51
|
| 14/01/2025 |
874 855 |
1,81%
|
19,85
|
19,585
|
20,03
|
19,99
|
| 13/01/2025 |
913 472 |
-0,76%
|
19,74
|
19,45
|
19,885
|
19,635
|
| 09/01/2025 |
667 243 |
0,54%
|
20,15
|
19,785
|
20,42
|
19,785
|
| 08/01/2025 |
1 537 426 |
-4,97%
|
21,28
|
20,00
|
21,40
|
20,26
|
| 07/01/2025 |
1 701 692 |
-4,35%
|
21,57
|
20,84
|
21,68
|
21,32
|
| 06/01/2025 |
1 163 326 |
4,01%
|
21,61
|
21,30
|
22,43
|
22,29
|
| 03/01/2025 |
694 511 |
-2,46%
|
21,80
|
21,40
|
21,96
|
21,43
|
| 02/01/2025 |
611 526 |
1,90%
|
21,81
|
21,81
|
22,20
|
21,97
|
| 31/12/2024 |
0 |
-0,32%
|
21,55
|
21,51
|
21,82
|
21,56
|
| 30/12/2024 |
478 126 |
-0,73%
|
21,66
|
21,58
|
21,83
|
21,63
|
| 27/12/2024 |
592 272 |
1,11%
|
21,71
|
21,71
|
22,02
|
21,79
|
| 26/12/2024 |
0 |
-1,33%
|
21,82
|
21,55
|
22,07
|
21,55
|
| 24/12/2024 |
0 |
-1,33%
|
21,82
|
21,55
|
22,07
|
21,84
|
| 23/12/2024 |
506 626 |
-0,37%
|
21,83
|
21,62
|
21,93
|
21,84
|
| 20/12/2024 |
1 681 299 |
-0,27%
|
21,91
|
21,57
|
22,05
|
21,92
|
| 19/12/2024 |
1 039 620 |
-1,17%
|
21,99
|
21,83
|
22,26
|
21,98
|
| 18/12/2024 |
0 |
-0,14%
|
22,20
|
22,17
|
22,55
|
22,24
|
| 17/12/2024 |
1 060 133 |
-0,80%
|
22,37
|
22,27
|
22,82
|
22,27
|
| 16/12/2024 |
1 065 705 |
1,35%
|
22,20
|
22,15
|
22,54
|
22,45
|
| 13/12/2024 |
775 937 |
0,23%
|
22,10
|
22,09
|
22,30
|
22,15
|
| 12/12/2024 |
921 127 |
-0,14%
|
22,13
|
22,08
|
22,37
|
22,10
|
| 11/12/2024 |
832 243 |
0,27%
|
21,87
|
21,80
|
22,17
|
22,13
|
| 10/12/2024 |
1 368 676 |
2,75%
|
21,42
|
21,33
|
22,21
|
22,07
|
| 09/12/2024 |
752 257 |
-0,33%
|
21,64
|
21,43
|
21,92
|
21,48
|
| 06/12/2024 |
1 256 573 |
-0,19%
|
21,76
|
21,52
|
21,91
|
21,55
|
| 05/12/2024 |
994 210 |
2,08%
|
21,00
|
20,99
|
21,80
|
21,59
|
| 04/12/2024 |
1 090 768 |
4,76%
|
20,16
|
20,14
|
21,17
|
21,15
|
| 03/12/2024 |
1 368 470 |
-1,03%
|
20,38
|
20,14
|
20,57
|
20,19
|
| 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
|
