Alstom SA (ALO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 058 423 |
-0,25%
|
15,88
|
15,70
|
15,915
|
15,915
|
| 21/10/2026 |
1 253 734 |
0,85%
|
15,815
|
15,62
|
16,055
|
15,955
|
| 20/10/2026 |
1 414 991 |
-1,19%
|
15,85
|
15,39
|
15,93
|
15,82
|
| 19/10/2026 |
991 206 |
-0,71%
|
16,275
|
15,815
|
16,35
|
16,01
|
| 16/10/2026 |
1 619 546 |
1,03%
|
16,15
|
15,995
|
16,40
|
16,125
|
| 15/10/2026 |
1 698 726 |
-1,05%
|
16,00
|
15,60
|
16,11
|
15,96
|
| 14/10/2026 |
1 660 107 |
-1,95%
|
16,505
|
16,12
|
16,61
|
16,13
|
| 13/10/2026 |
1 990 526 |
3,39%
|
15,94
|
15,865
|
16,545
|
16,45
|
| 12/10/2026 |
1 073 712 |
1,99%
|
15,66
|
15,62
|
16,035
|
15,91
|
| 09/10/2026 |
1 123 160 |
-1,14%
|
15,98
|
15,48
|
15,98
|
15,60
|
| 08/10/2026 |
1 062 521 |
-1,65%
|
15,995
|
15,685
|
16,09
|
15,78
|
| 07/10/2026 |
1 246 202 |
-0,87%
|
16,19
|
15,91
|
16,375
|
16,045
|
| 06/10/2026 |
1 967 119 |
4,79%
|
15,755
|
15,63
|
16,435
|
16,185
|
| 05/10/2026 |
1 110 972 |
2,45%
|
15,075
|
14,85
|
15,445
|
15,445
|
| 02/10/2026 |
1 291 440 |
-0,40%
|
15,195
|
14,93
|
15,365
|
15,075
|
| 01/10/2026 |
1 795 879 |
1,20%
|
14,84
|
14,615
|
15,44
|
15,135
|
| 30/09/2026 |
2 085 727 |
0,64%
|
15,10
|
14,845
|
15,265
|
14,955
|
| 29/09/2026 |
1 295 664 |
0,92%
|
14,73
|
14,72
|
15,04
|
14,86
|
| 28/09/2026 |
1 043 808 |
1,24%
|
14,63
|
14,60
|
14,91
|
14,725
|
| 25/09/2026 |
1 588 396 |
0,03%
|
14,60
|
14,475
|
14,76
|
14,545
|
| 24/09/2026 |
1 427 651 |
-1,96%
|
14,73
|
14,505
|
14,815
|
14,54
|
| 23/09/2026 |
1 420 323 |
-2,88%
|
15,285
|
14,79
|
15,515
|
14,83
|
| 22/09/2026 |
1 538 964 |
2,11%
|
14,985
|
14,90
|
15,285
|
15,27
|
| 21/09/2026 |
1 903 061 |
-2,13%
|
15,30
|
14,775
|
15,305
|
14,955
|
| 18/09/2026 |
2 063 455 |
-2,64%
|
15,565
|
15,28
|
15,61
|
15,28
|
| 17/09/2026 |
1 571 120 |
-0,44%
|
16,00
|
15,67
|
16,04
|
15,695
|
| 16/09/2026 |
1 786 964 |
0,90%
|
15,64
|
15,585
|
15,88
|
15,765
|
| 15/09/2026 |
1 075 406 |
-0,98%
|
15,65
|
15,41
|
15,67
|
15,625
|
| 14/09/2026 |
1 370 117 |
-0,60%
|
15,725
|
15,63
|
15,945
|
15,78
|
| 11/09/2026 |
1 076 673 |
2,42%
|
15,65
|
15,63
|
15,95
|
15,875
|
| 10/09/2026 |
1 023 297 |
-2,21%
|
15,905
|
15,42
|
15,99
|
15,50
|
| 09/09/2026 |
1 405 054 |
-2,88%
|
16,105
|
15,725
|
16,22
|
15,85
|
| 08/09/2026 |
859 141 |
0,12%
|
16,155
|
15,99
|
16,50
|
16,32
|
| 07/09/2026 |
710 141 |
-1,21%
|
16,45
|
16,30
|
16,57
|
16,30
|
| 04/09/2026 |
1 265 059 |
2,01%
|
16,33
|
16,33
|
16,65
|
16,50
|
| 03/09/2026 |
1 347 545 |
3,19%
|
15,85
|
15,695
|
16,355
|
16,175
|
| 02/09/2026 |
1 021 309 |
-0,98%
|
15,735
|
15,64
|
15,935
|
15,675
|
| 01/09/2026 |
1 688 896 |
-3,24%
|
16,36
|
15,54
|
16,38
|
15,83
|
| 31/08/2026 |
1 441 593 |
-0,21%
|
16,45
|
16,325
|
16,56
|
16,36
|
| 28/08/2026 |
1 113 953 |
-1,62%
|
17,02
|
16,39
|
17,055
|
16,395
|
| 27/08/2026 |
903 268 |
-1,42%
|
16,875
|
16,52
|
16,875
|
16,665
|
| 26/08/2026 |
1 820 729 |
4,48%
|
16,20
|
16,20
|
16,975
|
16,905
|
| 25/08/2026 |
773 129 |
0,87%
|
16,10
|
16,10
|
16,38
|
16,18
|
| 24/08/2026 |
868 827 |
0,31%
|
15,97
|
15,91
|
16,165
|
16,04
|
| 21/08/2026 |
692 075 |
1,04%
|
15,91
|
15,865
|
16,235
|
15,99
|
| 20/08/2026 |
656 959 |
-0,32%
|
15,96
|
15,75
|
15,96
|
15,825
|
| 19/08/2026 |
887 128 |
0,48%
|
15,80
|
15,785
|
15,97
|
15,875
|
| 18/08/2026 |
991 711 |
-1,71%
|
15,925
|
15,77
|
16,05
|
15,80
|
| 17/08/2026 |
658 546 |
-0,96%
|
16,26
|
15,97
|
16,28
|
16,075
|
| 14/08/2026 |
757 192 |
1,53%
|
16,13
|
16,045
|
16,23
|
16,23
|
| 13/08/2026 |
814 519 |
-1,33%
|
16,20
|
15,98
|
16,23
|
15,985
|
| 12/08/2026 |
873 851 |
-1,10%
|
16,36
|
16,20
|
16,475
|
16,20
|
| 11/08/2026 |
1 060 736 |
0,49%
|
16,31
|
15,965
|
16,45
|
16,38
|
| 10/08/2026 |
1 224 651 |
-2,16%
|
16,43
|
16,14
|
16,52
|
16,30
|
| 07/08/2026 |
546 750 |
-1,57%
|
16,88
|
16,615
|
16,88
|
16,66
|
| 06/08/2026 |
1 085 624 |
2,24%
|
16,615
|
16,595
|
17,05
|
16,925
|
| 05/08/2026 |
1 440 674 |
-1,69%
|
16,925
|
16,545
|
16,96
|
16,555
|
| 04/08/2026 |
818 625 |
1,78%
|
16,57
|
16,46
|
16,84
|
16,84
|
| 03/08/2026 |
1 512 183 |
2,89%
|
16,205
|
16,12
|
16,73
|
16,545
|
| 31/07/2026 |
1 248 788 |
0,44%
|
16,255
|
16,025
|
16,43
|
16,08
|
| 30/07/2026 |
1 314 000 |
-2,32%
|
16,365
|
15,98
|
16,45
|
16,01
|
| 29/07/2026 |
1 069 927 |
0,37%
|
16,40
|
16,275
|
16,49
|
16,39
|
| 28/07/2026 |
946 535 |
0,74%
|
16,395
|
16,175
|
16,525
|
16,33
|
| 27/07/2026 |
1 226 881 |
1,25%
|
16,25
|
16,095
|
16,505
|
16,21
|
| 24/07/2026 |
1 474 361 |
-0,09%
|
16,075
|
15,785
|
16,175
|
16,01
|
| 23/07/2026 |
1 736 677 |
-0,62%
|
15,69
|
15,30
|
16,18
|
16,025
|
| 22/07/2026 |
1 366 923 |
1,00%
|
15,95
|
15,91
|
16,20
|
16,125
|
| 21/07/2026 |
1 093 334 |
0,76%
|
15,90
|
15,755
|
16,08
|
15,965
|
| 20/07/2026 |
1 068 100 |
0,89%
|
15,64
|
15,53
|
15,97
|
15,845
|
| 17/07/2026 |
1 178 063 |
-1,29%
|
15,82
|
15,57
|
15,99
|
15,705
|
| 16/07/2026 |
1 037 336 |
1,86%
|
15,605
|
15,56
|
15,91
|
15,91
|
| 15/07/2026 |
1 280 878 |
2,43%
|
15,25
|
15,03
|
15,745
|
15,62
|
| 14/07/2026 |
1 183 538 |
-0,07%
|
15,15
|
15,045
|
15,34
|
15,25
|
| 13/07/2026 |
1 563 706 |
-2,62%
|
15,50
|
15,225
|
15,59
|
15,26
|
| 10/07/2026 |
1 237 201 |
0,26%
|
15,65
|
15,62
|
15,865
|
15,67
|
| 09/07/2026 |
1 196 948 |
0,51%
|
15,85
|
15,50
|
15,90
|
15,63
|
| 08/07/2026 |
1 514 642 |
-1,74%
|
15,85
|
15,395
|
15,87
|
15,55
|
| 07/07/2026 |
1 470 823 |
-2,07%
|
16,20
|
15,825
|
16,35
|
15,825
|
| 06/07/2026 |
1 669 495 |
0,94%
|
16,18
|
16,015
|
16,87
|
16,16
|
| 03/07/2026 |
1 757 844 |
3,66%
|
15,59
|
15,585
|
16,16
|
16,01
|
| 02/07/2026 |
1 703 765 |
2,08%
|
15,295
|
15,19
|
15,555
|
15,445
|
| 01/07/2026 |
1 170 962 |
-0,56%
|
15,14
|
14,93
|
15,19
|
15,13
|
| 30/06/2026 |
1 421 041 |
1,40%
|
15,13
|
14,98
|
15,32
|
15,215
|
| 29/06/2026 |
2 061 843 |
-2,44%
|
15,35
|
15,005
|
15,385
|
15,005
|
| 26/06/2026 |
1 419 162 |
-1,95%
|
15,645
|
15,32
|
15,76
|
15,38
|
| 25/06/2026 |
2 182 378 |
-1,38%
|
15,975
|
15,43
|
16,06
|
15,685
|
| 24/06/2026 |
1 973 528 |
-1,67%
|
16,065
|
15,865
|
16,145
|
15,905
|
| 23/06/2026 |
2 474 350 |
-0,22%
|
16,035
|
15,95
|
16,255
|
16,175
|
| 22/06/2026 |
1 270 007 |
-0,15%
|
16,29
|
15,995
|
16,345
|
16,21
|
| 19/06/2026 |
3 064 923 |
0,22%
|
16,20
|
16,045
|
16,30
|
16,235
|
| 18/06/2026 |
1 637 612 |
0,09%
|
16,19
|
15,985
|
16,27
|
16,20
|
| 17/06/2026 |
1 840 104 |
0,90%
|
16,005
|
15,85
|
16,245
|
16,185
|
| 16/06/2026 |
2 081 448 |
-0,62%
|
16,14
|
16,04
|
16,31
|
16,04
|
| 15/06/2026 |
2 677 774 |
-0,31%
|
16,50
|
16,14
|
16,84
|
16,14
|
| 12/06/2026 |
2 868 886 |
2,79%
|
16,185
|
16,055
|
16,475
|
16,19
|
| 11/06/2026 |
2 469 339 |
-2,27%
|
16,14
|
15,75
|
16,24
|
15,75
|
| 10/06/2026 |
2 033 830 |
-1,77%
|
16,44
|
16,115
|
16,515
|
16,115
|
| 09/06/2026 |
2 215 113 |
-2,61%
|
16,745
|
16,39
|
16,945
|
16,405
|
| 08/06/2026 |
1 279 766 |
-1,75%
|
16,95
|
16,605
|
16,95
|
16,845
|
| 05/06/2026 |
1 058 417 |
0,56%
|
17,12
|
17,015
|
17,245
|
17,145
|
