Alstom SA (ALO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2024 |
0 |
3,13%
|
16,68
|
16,53
|
17,435
|
17,11
|
| 10/05/2024 |
1.960.108 |
3,13%
|
16,68
|
16,53
|
17,435
|
17,11
|
| 09/05/2024 |
1.853.760 |
-3,04%
|
17,015
|
16,515
|
17,165
|
16,59
|
| 08/05/2024 |
5.192.395 |
9,36%
|
14,655
|
14,50
|
17,295
|
17,11
|
| 07/05/2024 |
1.846.136 |
0,32%
|
15,58
|
15,285
|
15,80
|
15,645
|
| 06/05/2024 |
808.522 |
0,26%
|
15,60
|
15,50
|
15,81
|
15,595
|
| 03/05/2024 |
1.047.997 |
0,06%
|
15,625
|
15,505
|
15,955
|
15,555
|
| 02/05/2024 |
2.319.643 |
4,50%
|
14,97
|
14,945
|
15,745
|
15,545
|
| 01/05/2024 |
1.976.678 |
0,00%
|
15,15
|
14,74
|
15,39
|
14,875
|
| 30/04/2024 |
1.976.678 |
-1,13%
|
15,15
|
14,74
|
15,39
|
14,875
|
| 29/04/2024 |
866.546 |
1,40%
|
15,24
|
15,17
|
15,39
|
15,255
|
| 26/04/2024 |
1.547.061 |
0,94%
|
15,00
|
14,98
|
15,265
|
15,045
|
| 25/04/2024 |
1.301.542 |
-0,90%
|
15,055
|
14,885
|
15,38
|
14,905
|
| 24/04/2024 |
1.556.122 |
-1,92%
|
15,335
|
14,97
|
15,405
|
15,04
|
| 23/04/2024 |
1.964.821 |
-0,68%
|
15,535
|
15,15
|
15,835
|
15,335
|
| 22/04/2024 |
3.066.660 |
2,25%
|
15,50
|
14,975
|
16,11
|
15,44
|
| 19/04/2024 |
2.098.690 |
0,00%
|
14,85
|
14,70
|
15,10
|
15,10
|
| 18/04/2024 |
2.359.615 |
5,67%
|
14,46
|
14,46
|
15,175
|
15,10
|
| 17/04/2024 |
1.707.524 |
2,99%
|
13,97
|
13,90
|
14,435
|
14,29
|
| 16/04/2024 |
2.164.186 |
-2,94%
|
14,00
|
13,66
|
14,125
|
13,875
|
| 15/04/2024 |
2.089.016 |
-0,52%
|
14,45
|
14,29
|
14,79
|
14,295
|
| 12/04/2024 |
1.837.814 |
-3,10%
|
14,965
|
14,335
|
15,065
|
14,37
|
| 11/04/2024 |
1.990.317 |
-0,47%
|
14,875
|
14,83
|
15,365
|
14,83
|
| 10/04/2024 |
3.463.413 |
0,34%
|
14,935
|
14,68
|
15,66
|
14,90
|
| 09/04/2024 |
3.989.340 |
7,03%
|
13,80
|
13,745
|
15,40
|
14,85
|
| 08/04/2024 |
2.265.503 |
0,29%
|
13,78
|
13,18
|
14,035
|
13,875
|
| 05/04/2024 |
2.750.725 |
-1,57%
|
13,87
|
13,37
|
13,875
|
13,835
|
| 04/04/2024 |
1.509.969 |
-1,02%
|
14,20
|
13,975
|
14,235
|
14,055
|
| 03/04/2024 |
1.536.965 |
0,82%
|
14,19
|
13,845
|
14,25
|
14,20
|
| 02/04/2024 |
1.986.742 |
-0,32%
|
13,905
|
13,715
|
14,21
|
14,085
|
| 01/04/2024 |
0 |
2,58%
|
13,835
|
13,815
|
14,265
|
14,13
|
| 28/03/2024 |
2.228.241 |
2,58%
|
13,835
|
13,815
|
14,265
|
14,13
|
| 27/03/2024 |
1.436.681 |
1,29%
|
13,65
|
13,52
|
13,85
|
13,775
|
| 26/03/2024 |
1.615.397 |
3,19%
|
13,18
|
13,155
|
13,60
|
13,60
|
| 25/03/2024 |
1.118.237 |
0,53%
|
13,105
|
13,04
|
13,33
|
13,18
|
| 22/03/2024 |
1.880.454 |
-0,76%
|
13,165
|
12,91
|
13,21
|
13,11
|
| 21/03/2024 |
1.852.445 |
3,28%
|
13,04
|
13,00
|
13,365
|
13,21
|
| 20/03/2024 |
1.155.518 |
-0,70%
|
12,85
|
12,695
|
12,90
|
12,79
|
| 19/03/2024 |
1.799.127 |
-1,64%
|
13,035
|
12,815
|
13,125
|
12,88
|
| 18/03/2024 |
4.398.468 |
6,38%
|
12,93
|
12,90
|
13,575
|
13,095
|
| 15/03/2024 |
5.448.611 |
2,16%
|
12,07
|
11,92
|
12,315
|
12,31
|
| 14/03/2024 |
2.415.534 |
1,30%
|
11,95
|
11,90
|
12,44
|
12,05
|
| 13/03/2024 |
2.112.920 |
-2,14%
|
12,12
|
11,555
|
12,13
|
11,895
|
| 12/03/2024 |
1.615.039 |
3,67%
|
11,765
|
11,68
|
12,23
|
12,155
|
| 11/03/2024 |
1.412.815 |
-2,33%
|
11,84
|
11,56
|
11,985
|
11,725
|
| 08/03/2024 |
1.154.046 |
-0,46%
|
11,98
|
11,87
|
12,30
|
12,005
|
| 07/03/2024 |
1.335.247 |
1,86%
|
11,79
|
11,69
|
12,095
|
12,06
|
| 06/03/2024 |
1.109.963 |
1,76%
|
11,63
|
11,62
|
11,995
|
11,84
|
| 05/03/2024 |
1.900.275 |
-3,56%
|
11,88
|
11,535
|
11,89
|
11,635
|
| 04/03/2024 |
956.714 |
-0,17%
|
12,09
|
11,96
|
12,125
|
12,065
|
| 01/03/2024 |
1.182.820 |
-2,07%
|
12,495
|
12,005
|
12,495
|
12,085
|
| 29/02/2024 |
3.385.305 |
-0,32%
|
12,38
|
12,195
|
12,50
|
12,34
|
| 28/02/2024 |
1.920.426 |
1,39%
|
12,34
|
12,23
|
12,515
|
12,38
|
| 27/02/2024 |
2.979.375 |
5,62%
|
11,56
|
11,525
|
12,27
|
12,21
|
| 26/02/2024 |
1.387.802 |
-1,95%
|
11,75
|
11,54
|
11,78
|
11,56
|
| 23/02/2024 |
1.351.237 |
-0,30%
|
11,96
|
11,66
|
12,00
|
11,79
|
| 22/02/2024 |
2.051.114 |
-1,01%
|
12,075
|
11,765
|
12,31
|
11,825
|
| 21/02/2024 |
2.752.339 |
4,41%
|
11,54
|
11,525
|
11,945
|
11,945
|
| 20/02/2024 |
1.609.858 |
0,79%
|
11,285
|
11,205
|
11,50
|
11,44
|
| 19/02/2024 |
1.285.546 |
-2,95%
|
11,57
|
11,34
|
11,60
|
11,35
|
| 16/02/2024 |
1.600.913 |
1,43%
|
11,675
|
11,595
|
11,835
|
11,695
|
| 15/02/2024 |
1.596.806 |
1,32%
|
11,51
|
11,485
|
11,89
|
11,53
|
| 14/02/2024 |
1.320.024 |
1,34%
|
11,15
|
11,095
|
11,425
|
11,38
|
| 13/02/2024 |
2.337.922 |
-2,64%
|
11,51
|
11,18
|
11,52
|
11,23
|
| 12/02/2024 |
1.706.855 |
-1,41%
|
11,715
|
11,445
|
11,78
|
11,535
|
| 09/02/2024 |
1.375.743 |
0,78%
|
11,59
|
11,54
|
11,825
|
11,70
|
| 08/02/2024 |
1.373.947 |
0,74%
|
11,50
|
11,47
|
11,78
|
11,61
|
| 07/02/2024 |
1.358.081 |
0,26%
|
11,45
|
11,32
|
11,675
|
11,525
|
| 06/02/2024 |
1.508.888 |
0,17%
|
11,54
|
11,285
|
11,635
|
11,495
|
| 05/02/2024 |
1.830.209 |
-4,06%
|
11,90
|
11,42
|
12,00
|
11,475
|
| 02/02/2024 |
1.543.021 |
1,10%
|
11,99
|
11,96
|
12,21
|
11,96
|
| 01/02/2024 |
1.661.959 |
0,68%
|
11,54
|
11,515
|
12,03
|
11,83
|
| 31/01/2024 |
1.354.866 |
0,64%
|
11,755
|
11,695
|
11,955
|
11,75
|
| 30/01/2024 |
1.221.105 |
0,34%
|
11,60
|
11,465
|
11,71
|
11,675
|
| 29/01/2024 |
1.547.473 |
-0,51%
|
11,60
|
11,36
|
11,66
|
11,635
|
| 26/01/2024 |
2.866.196 |
2,95%
|
11,415
|
11,37
|
11,775
|
11,695
|
| 25/01/2024 |
2.265.405 |
0,93%
|
11,35
|
11,23
|
11,52
|
11,36
|
| 24/01/2024 |
5.595.502 |
-5,46%
|
12,12
|
10,95
|
12,305
|
11,255
|
| 23/01/2024 |
3.663.298 |
3,84%
|
11,67
|
11,49
|
12,165
|
11,905
|
| 22/01/2024 |
2.204.376 |
4,56%
|
11,125
|
11,115
|
11,49
|
11,465
|
| 19/01/2024 |
2.985.212 |
-3,09%
|
11,415
|
10,84
|
11,44
|
10,965
|
| 18/01/2024 |
1.677.617 |
-0,26%
|
11,305
|
11,22
|
11,49
|
11,315
|
| 17/01/2024 |
2.581.676 |
-0,83%
|
11,255
|
11,065
|
11,40
|
11,345
|
| 16/01/2024 |
3.052.509 |
-3,54%
|
11,67
|
11,235
|
11,67
|
11,44
|
| 15/01/2024 |
1.591.395 |
0,51%
|
11,72
|
11,59
|
12,10
|
11,86
|
| 12/01/2024 |
1.659.531 |
0,55%
|
11,83
|
11,69
|
11,955
|
11,80
|
| 11/01/2024 |
2.163.838 |
0,34%
|
11,875
|
11,73
|
12,025
|
11,735
|
| 10/01/2024 |
1.881.866 |
-1,76%
|
11,90
|
11,66
|
12,195
|
11,695
|
| 09/01/2024 |
2.598.925 |
5,49%
|
11,34
|
11,34
|
11,97
|
11,905
|
| 08/01/2024 |
1.233.543 |
0,62%
|
11,26
|
11,04
|
11,355
|
11,285
|
| 05/01/2024 |
1.668.981 |
-0,13%
|
11,20
|
10,93
|
11,29
|
11,215
|
| 04/01/2024 |
2.808.490 |
2,42%
|
11,17
|
11,115
|
11,365
|
11,23
|
| 03/01/2024 |
7.432.835 |
-9,90%
|
12,00
|
10,66
|
12,005
|
10,965
|
| 02/01/2024 |
1.349.653 |
-0,08%
|
12,28
|
12,05
|
12,51
|
12,17
|
| 29/12/2023 |
1.078.998 |
0,37%
|
12,15
|
12,11
|
12,275
|
12,18
|
| 28/12/2023 |
844.774 |
-0,57%
|
12,25
|
12,055
|
12,315
|
12,135
|
| 27/12/2023 |
1.280.912 |
1,67%
|
12,085
|
12,085
|
12,34
|
12,205
|
| 26/12/2023 |
1.329.777 |
-1,72%
|
12,125
|
11,985
|
12,25
|
12,005
|
| 22/12/2023 |
1.329.777 |
-1,72%
|
12,125
|
11,985
|
12,25
|
12,005
|
| 21/12/2023 |
1.109.133 |
0,25%
|
12,16
|
12,07
|
12,32
|
12,215
|
Por favor leia o