Alstom SA (ALO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
1.392.942 |
-3,57%
|
26,70
|
25,84
|
26,83
|
26,24
|
| 02/03/2026 |
1.256.339 |
-3,82%
|
27,42
|
26,95
|
27,75
|
27,21
|
| 27/02/2026 |
2.261.034 |
0,50%
|
28,43
|
27,87
|
28,58
|
28,29
|
| 26/02/2026 |
1.216.503 |
-5,54%
|
29,51
|
28,15
|
29,82
|
28,15
|
| 25/02/2026 |
635.696 |
1,50%
|
29,22
|
29,10
|
29,85
|
29,80
|
| 24/02/2026 |
876.864 |
0,82%
|
29,16
|
28,90
|
29,44
|
29,36
|
| 23/02/2026 |
859.974 |
-2,41%
|
29,72
|
29,04
|
29,84
|
29,12
|
| 20/02/2026 |
928.536 |
0,95%
|
29,61
|
29,37
|
30,06
|
29,84
|
| 19/02/2026 |
1.014.337 |
-0,14%
|
29,58
|
29,26
|
29,82
|
29,56
|
| 18/02/2026 |
705.786 |
0,75%
|
29,28
|
29,07
|
29,87
|
29,60
|
| 17/02/2026 |
1.262.217 |
1,35%
|
28,85
|
28,735
|
29,45
|
29,38
|
| 16/02/2026 |
451.634 |
1,01%
|
28,68
|
28,55
|
29,02
|
28,99
|
| 13/02/2026 |
1.038.035 |
-1,85%
|
29,00
|
28,61
|
29,15
|
28,70
|
| 12/02/2026 |
1.481.278 |
-1,78%
|
30,00
|
29,18
|
30,23
|
29,24
|
| 11/02/2026 |
1.209.757 |
3,33%
|
28,86
|
28,76
|
29,77
|
29,77
|
| 10/02/2026 |
713.749 |
0,07%
|
28,79
|
28,58
|
29,05
|
28,81
|
| 09/02/2026 |
822.224 |
1,27%
|
28,50
|
28,31
|
28,79
|
28,79
|
| 06/02/2026 |
1.014.963 |
1,10%
|
28,02
|
27,62
|
28,43
|
28,43
|
| 05/02/2026 |
1.414.792 |
0,39%
|
27,81
|
27,77
|
28,38
|
28,12
|
| 04/02/2026 |
1.569.546 |
0,61%
|
27,95
|
27,59
|
28,65
|
28,01
|
| 03/02/2026 |
1.400.064 |
3,49%
|
27,21
|
26,95
|
27,84
|
27,84
|
| 02/02/2026 |
722.847 |
-0,44%
|
26,74
|
26,42
|
26,97
|
26,90
|
| 30/01/2026 |
897.706 |
-0,48%
|
27,11
|
26,96
|
27,29
|
27,02
|
| 29/01/2026 |
1.285.494 |
-1,99%
|
27,83
|
26,85
|
27,98
|
27,15
|
| 28/01/2026 |
1.808.696 |
5,81%
|
26,59
|
26,59
|
28,08
|
27,70
|
| 27/01/2026 |
1.642.562 |
-0,76%
|
25,80
|
25,22
|
26,18
|
26,18
|
| 26/01/2026 |
777.394 |
-1,49%
|
26,62
|
26,38
|
26,80
|
26,38
|
| 23/01/2026 |
827.301 |
1,17%
|
26,41
|
26,22
|
26,89
|
26,78
|
| 22/01/2026 |
1.048.634 |
0,57%
|
26,38
|
25,99
|
26,48
|
26,47
|
| 21/01/2026 |
1.377.358 |
0,19%
|
26,20
|
25,80
|
26,69
|
26,32
|
| 20/01/2026 |
1.270.685 |
-2,20%
|
26,40
|
25,85
|
26,51
|
26,27
|
| 19/01/2026 |
1.566.170 |
2,99%
|
25,55
|
25,50
|
26,86
|
26,86
|
| 16/01/2026 |
1.142.344 |
-0,15%
|
26,55
|
25,48
|
26,81
|
26,08
|
| 15/01/2026 |
753.253 |
0,93%
|
26,15
|
25,79
|
26,33
|
26,12
|
| 14/01/2026 |
988.978 |
1,21%
|
25,40
|
25,31
|
25,88
|
25,88
|
| 13/01/2026 |
823.264 |
0,24%
|
25,52
|
25,47
|
25,71
|
25,57
|
| 12/01/2026 |
1.024.232 |
-0,16%
|
25,50
|
25,18
|
25,62
|
25,51
|
| 09/01/2026 |
832.565 |
-1,01%
|
25,90
|
25,55
|
25,92
|
25,55
|
| 08/01/2026 |
862.601 |
-1,45%
|
26,10
|
25,68
|
26,12
|
25,81
|
| 07/01/2026 |
1.406.939 |
1,28%
|
25,92
|
25,92
|
26,54
|
26,19
|
| 06/01/2026 |
1.083.912 |
-3,76%
|
27,00
|
25,85
|
27,09
|
25,86
|
| 05/01/2026 |
1.944.799 |
4,59%
|
25,95
|
25,94
|
26,90
|
26,87
|
| 02/01/2026 |
833.715 |
2,07%
|
25,05
|
25,03
|
25,75
|
25,69
|
| 31/12/2025 |
216.595 |
0,36%
|
25,01
|
24,91
|
25,17
|
25,17
|
| 30/12/2025 |
506.369 |
0,36%
|
24,96
|
24,85
|
25,15
|
25,08
|
| 29/12/2025 |
551.854 |
0,12%
|
24,96
|
24,89
|
25,08
|
24,99
|
| 23/12/2025 |
495.884 |
-0,24%
|
24,82
|
24,69
|
24,93
|
24,80
|
| 19/12/2025 |
1.559.906 |
-0,12%
|
24,91
|
24,64
|
25,10
|
24,87
|
| 18/12/2025 |
1.162.260 |
3,41%
|
24,21
|
24,20
|
24,90
|
24,90
|
| 17/12/2025 |
750.763 |
-1,51%
|
24,37
|
24,08
|
24,59
|
24,08
|
| 16/12/2025 |
1.315.085 |
-0,97%
|
24,45
|
24,26
|
24,60
|
24,45
|
| 15/12/2025 |
1.579.236 |
1,65%
|
24,32
|
24,32
|
24,90
|
24,69
|
| 12/12/2025 |
1.610.106 |
0,66%
|
24,21
|
24,02
|
24,52
|
24,29
|
| 11/12/2025 |
1.013.592 |
2,46%
|
23,57
|
23,49
|
24,26
|
24,13
|
| 10/12/2025 |
933.980 |
-1,59%
|
23,97
|
23,51
|
24,00
|
23,55
|
| 09/12/2025 |
1.118.691 |
1,92%
|
23,57
|
23,55
|
23,93
|
23,93
|
| 08/12/2025 |
824.431 |
2,04%
|
23,07
|
22,98
|
23,74
|
23,48
|
| 05/12/2025 |
1.434.580 |
4,97%
|
22,46
|
22,40
|
23,10
|
23,01
|
| 04/12/2025 |
1.001.246 |
2,00%
|
21,70
|
21,30
|
21,94
|
21,92
|
| 03/12/2025 |
944.317 |
-3,29%
|
22,17
|
21,45
|
22,24
|
21,49
|
| 02/12/2025 |
778.147 |
-1,33%
|
22,55
|
22,18
|
22,70
|
22,22
|
| 01/12/2025 |
879.710 |
-0,09%
|
22,57
|
22,27
|
22,69
|
22,52
|
| 28/11/2025 |
902.905 |
-0,66%
|
22,73
|
22,46
|
22,78
|
22,54
|
| 27/11/2025 |
470.525 |
-0,31%
|
22,78
|
22,65
|
22,89
|
22,69
|
| 26/11/2025 |
705.950 |
-1,17%
|
23,20
|
22,58
|
23,20
|
22,76
|
| 25/11/2025 |
1.391.433 |
1,68%
|
22,65
|
22,21
|
23,06
|
23,03
|
| 24/11/2025 |
3.084.566 |
0,76%
|
22,73
|
22,65
|
23,25
|
22,65
|
| 21/11/2025 |
1.075.428 |
-1,01%
|
22,38
|
22,21
|
22,76
|
22,48
|
| 20/11/2025 |
797.682 |
0,44%
|
22,83
|
22,71
|
22,97
|
22,71
|
| 19/11/2025 |
899.601 |
1,12%
|
22,31
|
22,25
|
22,92
|
22,61
|
| 18/11/2025 |
1.194.269 |
-2,36%
|
22,60
|
22,32
|
22,76
|
22,36
|
| 17/11/2025 |
1.390.878 |
-3,34%
|
23,59
|
22,84
|
23,76
|
22,90
|
| 14/11/2025 |
3.129.342 |
4,13%
|
23,51
|
23,00
|
24,39
|
23,69
|
| 13/11/2025 |
1.287.006 |
-0,44%
|
22,80
|
22,54
|
23,03
|
22,75
|
| 12/11/2025 |
1.398.689 |
2,93%
|
22,32
|
22,28
|
23,08
|
22,85
|
| 11/11/2025 |
874.819 |
3,35%
|
21,50
|
21,40
|
22,24
|
22,20
|
| 10/11/2025 |
864.442 |
2,82%
|
21,20
|
21,19
|
21,62
|
21,48
|
| 07/11/2025 |
939.542 |
-0,71%
|
21,00
|
20,72
|
21,14
|
20,89
|
| 06/11/2025 |
831.311 |
-2,59%
|
21,50
|
21,01
|
21,58
|
21,04
|
| 05/11/2025 |
903.907 |
1,46%
|
21,09
|
20,97
|
21,72
|
21,60
|
| 04/11/2025 |
863.220 |
0,19%
|
21,00
|
20,76
|
21,29
|
21,29
|
| 03/11/2025 |
784.942 |
-1,85%
|
21,67
|
21,22
|
21,77
|
21,25
|
| 31/10/2025 |
677.749 |
-0,60%
|
21,70
|
21,53
|
21,82
|
21,65
|
| 30/10/2025 |
822.550 |
-1,67%
|
22,13
|
21,49
|
22,13
|
21,78
|
| 29/10/2025 |
805.183 |
0,14%
|
22,06
|
21,99
|
22,31
|
22,15
|
| 28/10/2025 |
585.190 |
1,19%
|
21,85
|
21,76
|
22,12
|
22,12
|
| 27/10/2025 |
480.535 |
-0,41%
|
22,00
|
21,57
|
22,00
|
21,86
|
| 24/10/2025 |
726.151 |
0,78%
|
22,00
|
21,58
|
22,00
|
21,95
|
| 23/10/2025 |
710.983 |
0,69%
|
21,63
|
21,63
|
21,99
|
21,78
|
| 22/10/2025 |
1.100.387 |
0,09%
|
21,91
|
21,42
|
22,09
|
21,63
|
| 21/10/2025 |
602.243 |
-0,74%
|
21,77
|
21,43
|
21,80
|
21,61
|
| 20/10/2025 |
544.769 |
-0,28%
|
21,91
|
21,70
|
22,05
|
21,77
|
| 17/10/2025 |
1.162.556 |
-2,20%
|
21,75
|
21,27
|
21,97
|
21,83
|
| 16/10/2025 |
795.619 |
0,54%
|
22,25
|
21,93
|
22,39
|
22,32
|
| 15/10/2025 |
1.033.925 |
-0,54%
|
22,55
|
22,20
|
22,62
|
22,20
|
| 14/10/2025 |
929.491 |
0,63%
|
21,74
|
21,58
|
22,32
|
22,32
|
| 13/10/2025 |
649.664 |
-0,54%
|
22,40
|
22,18
|
22,54
|
22,18
|
| 10/10/2025 |
1.077.023 |
-1,33%
|
22,60
|
22,23
|
22,93
|
22,30
|
| 09/10/2025 |
1.102.181 |
-0,44%
|
22,87
|
22,47
|
23,08
|
22,60
|
| 08/10/2025 |
1.030.198 |
0,98%
|
22,32
|
22,29
|
23,02
|
22,70
|
