Mercados españoles cerrados

Alstom SA (0J2R.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,97-0,56 (-2,39%)
Al cierre: 06:45PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,0015,2414,9915,1015,10339.730
25 abr 202415,0315,3914,8914,9814,981.108.976
24 abr 202415,3415,4314,9815,1015,101.039.995
23 abr 202415,5915,7615,1515,6115,612.178.785
22 abr 202415,3016,0614,9715,5315,531.184.533
19 abr 202414,8015,1014,7014,8714,871.019.366
18 abr 202414,5015,1714,2015,1015,10704.129
17 abr 202414,0514,4313,7914,2814,28671.332
16 abr 202414,3214,3913,6513,8513,851.312.471
15 abr 202414,3714,8114,2814,5014,50716.956
12 abr 202414,8415,0914,3514,3714,37580.777
11 abr 202414,8515,3814,7814,9714,97950.504
10 abr 202415,0415,6514,6914,9514,951.122.827
09 abr 202413,8515,4013,6814,8514,851.570.978
08 abr 202413,7814,0313,1713,8813,882.835.283
05 abr 202413,8714,1413,3713,8313,831.184.316
04 abr 202414,0014,3113,9814,0714,071.325.093
03 abr 202414,2814,2313,8614,0314,03844.575
02 abr 202414,0114,2213,7114,0714,071.659.173
28 mar 202413,8014,2713,6914,1314,13812.526
27 mar 202413,8013,8513,5213,7313,73435.685
26 mar 202413,3413,6013,0913,5913,59489.041
25 mar 202413,1713,3413,0213,1913,19451.923
22 mar 202413,3413,2012,9013,1113,112.977.466
21 mar 202413,0213,3512,9913,2413,24278.203
20 mar 202412,8512,9012,7012,7812,78342.776
19 mar 202413,0513,4812,8312,8812,881.461.817
18 mar 202412,7313,5912,3113,2813,281.854.864
15 mar 202412,0512,3611,9312,3112,31341.814
14 mar 202411,9612,4411,8212,0712,07628.045
13 mar 202411,8112,2311,5511,9311,93689.024
12 mar 202411,9012,2311,6512,0512,05189.463
11 mar 202411,9812,0811,5611,7111,71567.881
08 mar 202411,8412,3011,8812,0212,0269.745
07 mar 202411,9512,0911,7011,9411,94374.148
06 mar 202411,7011,9811,5611,8411,84473.932
05 mar 202411,9612,1411,5411,6911,69504.900
04 mar 202412,2012,1011,9812,0512,05443.068
01 mar 202412,4912,5612,0112,0812,08458.185
29 feb 202412,3212,5012,1912,3412,342.330.587
28 feb 202412,3012,5112,1412,3812,381.247.487
27 feb 202411,5512,2611,4812,0012,001.274.108
26 feb 202411,8011,8611,5511,5911,59288.339
23 feb 202412,1711,9611,6711,7611,76440.325
22 feb 202411,9612,3111,7711,8411,84722.353
21 feb 202411,4411,9511,3711,8511,851.251.469
20 feb 202411,3511,5011,2211,3311,331.024.376
19 feb 202411,6011,7711,3511,3611,36355.191
16 feb 202411,5411,8211,4611,7211,72595.050
15 feb 202411,5011,8911,4711,5411,54640.574
14 feb 202411,1411,4311,0811,3411,34538.721
13 feb 202411,7011,5211,1911,2911,291.519.695
12 feb 202411,7011,7911,4511,5811,58665.914
09 feb 202411,5911,8111,5311,7011,70396.533
08 feb 202411,4711,7711,4311,7211,72511.745
07 feb 202411,5811,6611,3511,5611,56127.182
06 feb 202411,6011,6211,3011,5111,511.719.708
05 feb 202411,9011,9911,4411,5211,521.189.009
02 feb 202412,0312,2111,9412,0812,08297.076
01 feb 202411,5012,0311,4511,7111,71481.029
31 ene 202411,7711,9511,6011,7711,77574.602
30 ene 202411,6311,7011,4711,6711,67395.353
29 ene 202411,5811,6511,3611,5511,552.831.892
26 ene 202411,5511,7711,2911,7111,711.758.774
25 ene 202411,4911,5611,1911,3411,34645.230
24 ene 202412,1512,3110,9511,2311,232.115.203
23 ene 202411,5012,1511,5511,9811,981.414.123
22 ene 202411,3211,4911,1111,3711,37691.589
19 ene 202411,3411,4710,8411,0511,051.490.336
18 ene 202411,4011,4911,2211,3711,37443.063
17 ene 202411,2911,5111,0711,2411,241.097.320
16 ene 202411,7511,9111,2311,3811,38997.405
15 ene 202411,9812,0811,5311,8911,89644.666
12 ene 202411,8411,9511,6611,8011,80537.154
11 ene 202411,8712,0211,7311,8711,87763.628
10 ene 202412,0012,1911,6711,7911,79533.578
09 ene 202411,4411,9711,2211,7711,771.297.980
08 ene 202411,4511,3511,0411,2811,28426.593
05 ene 202411,4011,2910,9411,0311,03293.390
04 ene 202411,2011,3610,9011,2911,29682.422
03 ene 202412,0112,2410,6611,8111,812.621.601
02 ene 202412,4612,5112,0612,1712,17545.515
29 dic 202312,1712,2712,0612,1912,19292.040
28 dic 202312,2812,3012,0512,2312,23193.608
27 dic 202312,1712,3411,9312,2012,20166.107
22 dic 202312,1512,2911,9812,0112,01466.755
21 dic 202312,1512,3112,0712,2212,22497.195
20 dic 202312,1012,4712,0212,1912,19867.684
19 dic 202311,9512,3211,8812,2312,232.480.160
18 dic 202312,2812,3311,9512,0612,06702.243
15 dic 202311,7412,0811,7111,9711,972.378.702
14 dic 202310,6211,6510,6311,3111,313.568.633
13 dic 202311,0711,1910,6810,7410,74814.879
12 dic 202311,4811,4511,0711,3111,31734.272
11 dic 202311,7211,7711,3411,6011,60673.420
08 dic 202311,6511,8211,3411,7411,74722.742
07 dic 202311,7511,6911,3511,5011,50206.463
06 dic 202311,2111,8111,0211,6011,601.459.403
05 dic 202311,3511,4911,0611,1711,171.167.004
04 dic 202311,8611,9311,3911,5011,50510.928
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...