Mercados españoles cerrados en 2 hrs 10 min

Alstom SA (0J2R.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,34+0,72 (+4,32%)
A partir del 01:49PM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,8017,3416,4917,3417,3475.106
09 may 202416,5017,2216,5216,6316,632.709.278
08 may 202415,0117,3014,5117,0117,01710.786
07 may 202415,4015,8015,3115,6815,68409.597
03 may 202415,5815,9315,4515,5315,5370.666
02 may 202414,9715,7414,7815,7315,73153.698
01 may 202414,8814,8814,8814,7914,7918.042
30 abr 202415,1115,3814,7414,7914,79110.842
29 abr 202415,0915,3915,1915,2415,2418.954
26 abr 202415,0015,2414,9915,0815,08339.729
25 abr 202415,0315,3914,8914,9514,951.108.976
24 abr 202415,3415,4314,9815,0415,041.039.994
23 abr 202415,5915,7615,1515,3715,372.178.785
22 abr 202415,3016,0614,9715,3715,371.184.533
19 abr 202414,8015,1014,7015,0115,011.019.366
18 abr 202414,5015,1714,2015,0715,07704.128
17 abr 202414,0514,4313,7914,3014,30671.331
16 abr 202414,3214,3913,6513,9313,931.312.470
15 abr 202414,3714,8114,2814,3314,33716.956
12 abr 202414,8415,0914,3514,3514,35580.777
11 abr 202414,8515,3814,7814,8814,88950.504
10 abr 202415,0415,6514,6914,8514,851.122.826
09 abr 202413,8515,4013,6814,9014,901.570.978
08 abr 202413,7814,0313,1713,9413,942.835.282
05 abr 202413,8714,1413,3713,7813,781.184.315
04 abr 202414,0014,3113,9814,0914,091.325.092
03 abr 202414,2814,2313,8614,1914,19844.574
02 abr 202414,0114,2213,7114,0814,081.659.173
28 mar 202413,8014,2713,6914,1914,19812.526
27 mar 202413,8013,8513,5213,8213,82435.684
26 mar 202413,3413,6013,0913,5613,56489.040
25 mar 202413,1713,3413,0213,2413,24451.923
22 mar 202413,3413,2012,9013,0613,062.977.466
21 mar 202413,0213,3512,9913,2113,21278.203
20 mar 202412,8512,9012,7012,8712,87342.776
19 mar 202413,0513,1812,8312,8712,871.461.817
18 mar 202412,7313,5912,3113,0613,061.854.863
15 mar 202412,0512,3111,9312,2712,271.162.513
14 mar 202411,9612,4411,8212,0312,03628.045
13 mar 202411,8112,2311,5511,8911,89689.023
12 mar 202411,9012,2311,6512,1612,16472.148
11 mar 202411,9812,0811,5611,6911,69567.880
08 mar 202411,8412,3011,8812,0312,03238.609
07 mar 202411,9512,0911,7012,0912,09374.148
06 mar 202411,7011,9811,5611,8611,86473.931
05 mar 202411,9612,1411,5411,6511,65504.900
04 mar 202412,2012,1011,9812,0912,09443.068
01 mar 202412,4912,5612,0112,0512,05458.184
29 feb 202412,3212,5012,1912,4112,412.330.587
28 feb 202412,3012,5112,1412,3812,381.247.486
27 feb 202411,5512,2611,4812,2712,271.274.108
26 feb 202411,8011,8611,5511,5711,57288.338
23 feb 202412,1711,9611,6711,7811,78440.325
22 feb 202411,9612,3111,7711,8411,84722.353
21 feb 202411,4411,9511,3711,8811,881.251.469
20 feb 202411,3511,5011,2211,4911,491.024.376
19 feb 202411,6011,7711,3511,3611,36355.191
16 feb 202411,5411,8211,4611,7111,71595.049
15 feb 202411,5011,8911,4711,5111,51640.573
14 feb 202411,1411,4311,0811,3511,35538.721
13 feb 202411,7011,5211,1911,2411,241.519.695
12 feb 202411,7011,7911,4511,5511,55665.914
09 feb 202411,5911,8111,5311,7011,70396.532
08 feb 202411,4711,7711,4311,6811,68511.744
07 feb 202411,5811,6711,3511,5111,51429.449
06 feb 202411,6011,6211,3011,5011,501.719.707
05 feb 202411,9011,9911,4411,4611,461.189.009
02 feb 202412,0312,2111,9411,9811,98582.633
01 feb 202411,5012,0311,4511,8411,84735.066
31 ene 202411,7711,9511,6011,7711,77574.602
30 ene 202411,6311,7011,4711,6611,66395.353
29 ene 202411,5811,6511,3611,6311,632.831.892
26 ene 202411,5511,7711,2911,7311,731.758.773
25 ene 202411,4911,5611,1911,3111,31645.229
24 ene 202412,1512,3110,9511,2311,232.115.202
23 ene 202411,5012,1511,5511,9211,921.414.123
22 ene 202411,3211,4911,1111,4411,44691.589
19 ene 202411,3411,4710,8411,0411,041.490.336
18 ene 202411,4011,4911,2211,3511,35443.062
17 ene 202411,2911,5111,0711,3611,361.097.320
16 ene 202411,7511,9111,2311,4111,41997.405
15 ene 202411,9912,0811,5311,8811,88644.665
12 ene 202411,8411,9511,6611,7611,76537.154
11 ene 202411,8712,0211,7311,8311,83763.627
10 ene 202412,0012,1911,6711,7211,72533.578
09 ene 202411,4411,9711,2211,9111,911.297.980
08 ene 202411,4511,3511,0411,2111,21426.592
05 ene 202411,4011,2910,9411,2311,23293.390
04 ene 202411,2011,3610,9011,2711,27682.421
03 ene 202412,0112,2410,6610,8910,892.621.601
02 ene 202412,4612,5112,0612,1012,10545.514
29 dic 202312,1712,2712,0612,1912,19292.039
28 dic 202312,2812,3012,0512,1212,12193.608
27 dic 202312,1712,3411,9312,2112,21401.051
22 dic 202312,1512,2911,9812,0312,03466.755
21 dic 202312,1512,3112,0712,2212,22497.195
20 dic 202312,1012,4712,0212,1812,18867.683
19 dic 202311,9512,3211,8812,1912,192.480.159
18 dic 202312,2812,3311,9512,0112,01702.242
15 dic 202311,7412,0811,7112,0312,032.378.702
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...