Mercados españoles cerrados en 3 hrs 46 min

Alstom SA (ALO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,18-0,08 (-0,52%)
A partir del 01:28PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202415,1515,3915,1315,1815,18359.787
29 abr 202415,2415,3915,1715,2615,26866.546
26 abr 202415,0015,2714,9815,0515,051.547.061
25 abr 202415,0615,3814,8914,9014,901.301.542
24 abr 202415,3415,4014,9715,0415,041.556.122
23 abr 202415,5315,8415,1515,3415,341.964.821
22 abr 202415,5016,1114,9815,4415,443.066.660
19 abr 202414,8515,1014,7015,1015,102.098.690
18 abr 202414,4615,1814,4615,1015,102.359.615
17 abr 202413,9714,4413,9014,2914,291.707.524
16 abr 202414,0014,1313,6613,8813,882.164.186
15 abr 202414,4514,7914,2914,3014,302.089.016
12 abr 202414,9715,0614,3414,3714,371.837.814
11 abr 202414,8815,3614,8314,8314,831.990.317
10 abr 202414,9415,6614,6814,9014,903.463.413
09 abr 202413,8015,4013,7414,8514,853.989.340
08 abr 202413,7814,0313,1813,8813,882.265.503
05 abr 202413,8713,8813,3713,8413,842.750.725
04 abr 202414,2014,2313,9814,0614,061.509.969
03 abr 202414,1914,2513,8514,2014,201.536.965
02 abr 202413,9014,2113,7214,0914,091.986.742
28 mar 202413,8414,2713,8114,1314,132.228.241
27 mar 202413,6513,8513,5213,7713,771.436.681
26 mar 202413,1813,6013,1513,6013,601.615.397
25 mar 202413,1013,3313,0413,1813,181.118.237
22 mar 202413,1613,2112,9113,1113,111.881.411
21 mar 202413,0413,3613,0013,2113,211.852.445
20 mar 202412,8512,9012,6912,7912,791.155.518
19 mar 202413,0313,1312,8112,8812,881.799.127
18 mar 202412,9313,5712,9013,1013,104.398.468
15 mar 202412,0712,3111,9212,3112,315.448.611
14 mar 202411,9512,4411,9012,0512,052.415.534
13 mar 202412,1212,1311,5611,9011,902.112.920
12 mar 202411,7712,2311,6812,1512,151.615.039
11 mar 202411,8411,9811,5611,7311,731.412.815
08 mar 202411,9812,3011,8712,0112,011.154.505
07 mar 202411,7912,1011,6912,0612,061.335.247
06 mar 202411,6311,9911,6211,8411,841.109.963
05 mar 202411,8811,8911,5311,6411,641.860.078
04 mar 202412,0912,1311,9612,0612,06956.714
01 mar 202412,4912,4912,0112,0912,091.182.820
29 feb 202412,3812,5012,1912,3412,343.385.305
28 feb 202412,3412,5212,2312,3812,381.920.426
27 feb 202411,5612,2711,5212,2112,212.979.375
26 feb 202411,7511,7711,5411,5611,561.377.897
23 feb 202411,9612,0011,6611,7911,791.351.237
22 feb 202412,0712,3111,7711,8211,822.051.114
21 feb 202411,5411,9411,5211,9411,942.752.339
20 feb 202411,2811,5011,2011,4411,441.609.858
19 feb 202411,5711,6011,3411,3511,351.285.546
16 feb 202411,6811,8411,6011,6911,691.600.913
15 feb 202411,5111,8911,4811,5311,531.596.806
14 feb 202411,1511,4311,1011,3811,381.320.024
13 feb 202411,5111,5211,1811,2311,232.337.922
12 feb 202411,7211,7811,4411,5311,531.706.855
09 feb 202411,5911,8211,5411,7011,701.375.743
08 feb 202411,5011,7811,4711,6111,611.373.947
07 feb 202411,4511,6811,3211,5211,521.358.081
06 feb 202411,5411,6411,2811,4911,491.508.888
05 feb 202411,9012,0011,4211,4811,481.830.209
02 feb 202411,9912,2111,9611,9611,961.543.021
01 feb 202411,5412,0311,5211,8311,831.661.959
31 ene 202411,7611,9511,6911,7511,751.354.866
30 ene 202411,6011,7111,4711,6811,681.221.105
29 ene 202411,6011,6611,3611,6411,641.547.473
26 ene 202411,4111,7711,3711,6911,692.866.196
25 ene 202411,3511,5211,2311,3611,362.265.405
24 ene 202412,1212,3110,9511,2611,265.595.502
23 ene 202411,6712,1611,4911,9011,903.723.298
22 ene 202411,1311,4911,1111,4711,472.204.376
19 ene 202411,4111,4410,8410,9710,972.985.212
18 ene 202411,3111,4911,2211,3111,311.677.617
17 ene 202411,2611,4011,0611,3511,352.581.676
16 ene 202411,6711,6711,2311,4411,443.052.509
15 ene 202411,9912,0111,8511,8611,861.591.395
12 ene 202411,8311,9511,6911,8011,801.659.531
11 ene 202411,8812,0211,7311,7311,732.163.838
10 ene 202411,9012,1911,6611,6911,691.881.866
09 ene 202411,3411,9711,3411,9011,902.598.925
08 ene 202411,2611,3511,0411,2811,281.233.543
05 ene 202411,2011,2910,9311,2211,221.668.981
04 ene 202411,1711,3611,1111,2311,232.808.490
03 ene 202412,0012,0110,6610,9710,977.432.835
02 ene 202412,2812,5112,0512,1712,171.349.653
29 dic 202312,1512,2712,1112,1812,181.077.536
28 dic 202312,2512,3112,0612,1412,14844.924
27 dic 202312,0912,3412,0912,2012,201.280.912
22 dic 202312,1312,2511,9812,0112,011.330.777
21 dic 202312,1612,3212,0712,2212,221.109.133
20 dic 202312,2712,4712,0212,1912,191.616.687
19 dic 202311,9412,3211,9212,2312,232.255.608
18 dic 202312,1212,3311,9412,0612,062.067.016
15 dic 202311,7412,0711,7012,0512,055.738.574
14 dic 202311,0011,6510,8211,6511,654.351.910
13 dic 202311,0211,1910,6810,6910,693.034.251
12 dic 202311,4011,4011,0711,0811,082.203.752
11 dic 202311,6511,6911,3511,3511,351.851.179
08 dic 202311,4411,8211,3211,6911,692.654.585
07 dic 202311,5011,6911,3211,6311,631.763.002
06 dic 202311,1911,8111,0211,6011,603.441.789
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...