Alstom SA (ALO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
700.551 |
0,58%
|
22,33
|
22,29
|
22,94
|
22,48
|
| 06/10/2025 |
1.811.806 |
-0,18%
|
22,31
|
21,47
|
22,37
|
22,35
|
| 03/10/2025 |
1.629.798 |
-0,62%
|
22,75
|
21,93
|
23,16
|
22,39
|
| 02/10/2025 |
1.140.430 |
0,54%
|
22,60
|
22,04
|
22,66
|
22,53
|
| 01/10/2025 |
950.332 |
1,31%
|
22,17
|
21,86
|
22,48
|
22,41
|
| 30/09/2025 |
883.494 |
0,82%
|
21,94
|
21,69
|
22,12
|
22,12
|
| 29/09/2025 |
676.480 |
0,00%
|
22,06
|
21,74
|
22,14
|
21,94
|
| 26/09/2025 |
1.234.933 |
2,62%
|
21,66
|
21,66
|
22,35
|
21,94
|
| 25/09/2025 |
866.858 |
0,19%
|
21,27
|
21,12
|
21,43
|
21,38
|
| 24/09/2025 |
894.437 |
-0,97%
|
21,47
|
21,18
|
21,65
|
21,34
|
| 23/09/2025 |
1.045.053 |
0,47%
|
21,60
|
21,52
|
22,03
|
21,55
|
| 22/09/2025 |
1.066.998 |
2,44%
|
20,94
|
20,84
|
21,50
|
21,45
|
| 19/09/2025 |
3.162.895 |
-1,46%
|
21,31
|
20,86
|
21,49
|
20,94
|
| 18/09/2025 |
883.042 |
-0,14%
|
21,34
|
21,25
|
21,70
|
21,25
|
| 17/09/2025 |
992.903 |
1,29%
|
21,03
|
20,81
|
21,42
|
21,28
|
| 16/09/2025 |
1.546.999 |
-1,87%
|
21,71
|
20,31
|
22,03
|
21,01
|
| 15/09/2025 |
1.209.724 |
2,25%
|
21,03
|
20,98
|
21,50
|
21,41
|
| 12/09/2025 |
682.461 |
-0,19%
|
21,07
|
20,68
|
21,08
|
20,94
|
| 11/09/2025 |
826.495 |
-0,38%
|
21,16
|
20,74
|
21,22
|
20,98
|
| 10/09/2025 |
2.223.003 |
6,80%
|
20,25
|
20,21
|
21,14
|
21,06
|
| 09/09/2025 |
1.149.102 |
-2,91%
|
20,32
|
19,635
|
20,43
|
19,72
|
| 08/09/2025 |
803.481 |
1,40%
|
20,17
|
20,09
|
20,39
|
20,31
|
| 05/09/2025 |
799.317 |
0,40%
|
20,11
|
19,97
|
20,26
|
20,03
|
| 04/09/2025 |
801.424 |
2,49%
|
19,43
|
19,39
|
19,98
|
19,95
|
| 03/09/2025 |
847.709 |
-0,21%
|
19,60
|
19,365
|
19,625
|
19,465
|
| 02/09/2025 |
1.337.093 |
-4,48%
|
20,45
|
19,365
|
20,45
|
19,505
|
| 01/09/2025 |
434.907 |
-0,58%
|
20,47
|
20,19
|
20,64
|
20,42
|
| 29/08/2025 |
710.954 |
0,24%
|
20,38
|
20,29
|
20,72
|
20,54
|
| 28/08/2025 |
517.300 |
0,10%
|
20,51
|
20,38
|
20,80
|
20,49
|
| 27/08/2025 |
605.319 |
-1,73%
|
20,82
|
20,36
|
21,06
|
20,47
|
| 26/08/2025 |
2.348.956 |
-2,75%
|
20,59
|
20,35
|
20,95
|
20,83
|
| 25/08/2025 |
515.723 |
-2,15%
|
21,80
|
21,42
|
21,89
|
21,42
|
| 22/08/2025 |
675.856 |
2,24%
|
21,38
|
21,38
|
21,96
|
21,89
|
| 21/08/2025 |
602.646 |
0,14%
|
21,29
|
21,24
|
21,45
|
21,41
|
| 20/08/2025 |
575.853 |
-1,70%
|
21,60
|
21,31
|
21,63
|
21,38
|
| 19/08/2025 |
713.560 |
2,84%
|
21,20
|
21,20
|
21,80
|
21,75
|
| 18/08/2025 |
685.830 |
-2,89%
|
21,60
|
21,09
|
21,70
|
21,15
|
| 15/08/2025 |
722.700 |
1,40%
|
21,60
|
21,59
|
21,97
|
21,78
|
| 14/08/2025 |
910.106 |
-0,09%
|
21,44
|
21,33
|
21,71
|
21,48
|
| 13/08/2025 |
732.069 |
1,51%
|
21,30
|
21,26
|
21,66
|
21,50
|
| 12/08/2025 |
544.922 |
0,67%
|
21,26
|
21,13
|
21,37
|
21,18
|
| 11/08/2025 |
457.806 |
-0,66%
|
21,20
|
20,88
|
21,26
|
21,04
|
| 08/08/2025 |
814.721 |
1,05%
|
21,09
|
20,98
|
21,30
|
21,18
|
| 07/08/2025 |
1.096.416 |
4,49%
|
20,07
|
20,07
|
21,09
|
20,96
|
| 06/08/2025 |
771.549 |
-0,25%
|
20,34
|
20,06
|
20,52
|
20,06
|
| 05/08/2025 |
670.454 |
1,11%
|
20,05
|
20,01
|
20,23
|
20,11
|
| 04/08/2025 |
779.611 |
0,33%
|
19,985
|
19,84
|
20,10
|
19,89
|
| 01/08/2025 |
1.732.022 |
-3,95%
|
20,45
|
19,65
|
20,46
|
19,825
|
| 31/07/2025 |
796.317 |
-0,58%
|
20,64
|
20,52
|
20,88
|
20,64
|
| 30/07/2025 |
881.997 |
-0,72%
|
20,68
|
20,61
|
20,92
|
20,76
|
| 29/07/2025 |
897.500 |
-1,74%
|
21,23
|
20,88
|
21,39
|
20,91
|
| 28/07/2025 |
1.051.989 |
-3,27%
|
22,38
|
21,27
|
22,41
|
21,28
|
| 25/07/2025 |
807.545 |
-0,32%
|
21,92
|
21,74
|
22,14
|
22,00
|
| 24/07/2025 |
1.377.874 |
-0,72%
|
22,48
|
22,07
|
22,74
|
22,07
|
| 23/07/2025 |
2.430.813 |
5,96%
|
21,50
|
21,34
|
22,24
|
22,23
|
| 22/07/2025 |
1.197.281 |
-0,10%
|
20,92
|
20,71
|
21,12
|
20,98
|
| 21/07/2025 |
1.067.980 |
0,87%
|
20,79
|
20,78
|
21,37
|
21,00
|
| 18/07/2025 |
1.723.157 |
3,94%
|
20,28
|
20,27
|
21,06
|
20,82
|
| 17/07/2025 |
1.173.053 |
2,01%
|
19,915
|
19,855
|
20,18
|
20,03
|
| 16/07/2025 |
1.311.741 |
-1,65%
|
19,795
|
19,57
|
20,00
|
19,635
|
| 15/07/2025 |
951.165 |
1,58%
|
19,725
|
19,725
|
20,11
|
19,965
|
| 14/07/2025 |
852.841 |
-1,77%
|
19,69
|
19,595
|
19,88
|
19,655
|
| 11/07/2025 |
962.779 |
-1,48%
|
20,15
|
19,905
|
20,15
|
20,01
|
