Alstom SA (ALO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
1.051.646 |
0,64%
|
20,20
|
20,00
|
20,32
|
20,31
|
| 09/07/2025 |
1.339.047 |
2,20%
|
19,82
|
19,605
|
20,35
|
20,18
|
| 08/07/2025 |
1.107.065 |
1,65%
|
19,565
|
19,47
|
19,83
|
19,745
|
| 07/07/2025 |
756.078 |
1,49%
|
19,22
|
19,165
|
19,525
|
19,425
|
| 04/07/2025 |
947.780 |
0,26%
|
19,20
|
19,08
|
19,36
|
19,14
|
| 03/07/2025 |
1.512.200 |
-2,78%
|
19,76
|
19,09
|
19,855
|
19,09
|
| 02/07/2025 |
1.255.038 |
1,60%
|
19,51
|
19,43
|
19,86
|
19,635
|
| 01/07/2025 |
1.376.462 |
-2,40%
|
19,72
|
19,22
|
19,725
|
19,325
|
| 30/06/2025 |
1.369.541 |
-0,70%
|
20,00
|
19,735
|
20,14
|
19,80
|
| 27/06/2025 |
1.579.438 |
1,94%
|
19,71
|
19,705
|
20,02
|
19,94
|
| 26/06/2025 |
1.132.766 |
-0,81%
|
19,88
|
19,40
|
19,99
|
19,56
|
| 25/06/2025 |
1.072.973 |
-0,45%
|
19,86
|
19,62
|
19,95
|
19,72
|
| 24/06/2025 |
2.702.145 |
7,66%
|
19,115
|
19,06
|
20,01
|
19,81
|
| 23/06/2025 |
1.330.412 |
-0,16%
|
18,215
|
18,175
|
18,47
|
18,40
|
| 20/06/2025 |
2.495.471 |
0,79%
|
18,475
|
18,41
|
18,73
|
18,43
|
| 19/06/2025 |
1.126.847 |
-2,01%
|
18,44
|
18,23
|
18,62
|
18,285
|
| 18/06/2025 |
1.238.960 |
0,13%
|
18,555
|
18,425
|
18,86
|
18,66
|
| 17/06/2025 |
1.244.935 |
-1,43%
|
18,71
|
18,325
|
18,785
|
18,635
|
| 16/06/2025 |
988.236 |
0,29%
|
18,85
|
18,84
|
19,13
|
18,905
|
| 13/06/2025 |
1.044.354 |
-1,46%
|
18,79
|
18,69
|
18,955
|
18,85
|
| 12/06/2025 |
1.117.473 |
0,45%
|
18,815
|
18,65
|
19,21
|
19,13
|
| 11/06/2025 |
1.242.923 |
0,85%
|
18,91
|
18,84
|
19,215
|
19,045
|
| 10/06/2025 |
1.159.418 |
1,15%
|
18,665
|
18,64
|
18,95
|
18,885
|
| 09/06/2025 |
1.198.072 |
-1,22%
|
18,85
|
18,615
|
18,97
|
18,67
|
| 06/06/2025 |
1.298.335 |
-0,81%
|
19,025
|
18,855
|
19,15
|
18,90
|
| 05/06/2025 |
1.415.115 |
-2,48%
|
19,605
|
18,985
|
19,975
|
19,055
|
| 04/06/2025 |
1.031.155 |
0,54%
|
19,53
|
19,245
|
19,625
|
19,54
|
| 03/06/2025 |
1.123.037 |
-0,13%
|
19,425
|
19,015
|
19,55
|
19,435
|
| 02/06/2025 |
1.213.428 |
-2,24%
|
19,70
|
19,255
|
19,775
|
19,46
|
| 30/05/2025 |
4.713.166 |
-2,14%
|
20,34
|
19,905
|
20,66
|
19,905
|
| 29/05/2025 |
1.942.869 |
3,54%
|
20,21
|
20,13
|
20,46
|
20,34
|
| 28/05/2025 |
1.117.117 |
-0,20%
|
19,565
|
19,515
|
19,77
|
19,645
|
| 27/05/2025 |
1.928.642 |
2,90%
|
19,18
|
19,04
|
19,685
|
19,685
|
| 26/05/2025 |
929.695 |
3,55%
|
18,73
|
18,67
|
19,135
|
19,13
|
| 23/05/2025 |
2.032.045 |
-1,23%
|
18,63
|
17,88
|
18,68
|
18,475
|
| 22/05/2025 |
1.559.479 |
-1,40%
|
18,735
|
18,63
|
18,97
|
18,705
|
| 21/05/2025 |
1.408.390 |
-0,18%
|
18,775
|
18,605
|
19,03
|
18,97
|
| 20/05/2025 |
1.915.937 |
1,36%
|
18,825
|
18,53
|
19,135
|
19,005
|
| 19/05/2025 |
2.499.340 |
-2,37%
|
19,185
|
18,465
|
19,395
|
18,75
|
| 16/05/2025 |
2.557.683 |
-1,61%
|
19,75
|
19,155
|
20,36
|
19,205
|
| 15/05/2025 |
3.706.275 |
4,05%
|
18,90
|
18,66
|
19,525
|
19,52
|
| 14/05/2025 |
8.113.622 |
-17,28%
|
20,43
|
18,51
|
20,88
|
18,76
|
| 13/05/2025 |
1.166.848 |
1,21%
|
22,50
|
22,25
|
22,79
|
22,68
|
| 12/05/2025 |
1.272.534 |
1,36%
|
22,30
|
22,24
|
22,81
|
22,41
|
| 09/05/2025 |
784.426 |
0,73%
|
22,06
|
22,03
|
22,45
|
22,11
|
| 08/05/2025 |
1.297.147 |
2,81%
|
21,46
|
21,36
|
22,04
|
21,95
|
| 07/05/2025 |
1.258.559 |
-1,52%
|
21,47
|
21,35
|
21,85
|
21,35
|
| 06/05/2025 |
1.156.243 |
0,70%
|
21,59
|
21,01
|
21,75
|
21,68
|
| 05/05/2025 |
724.590 |
1,03%
|
21,34
|
21,32
|
21,64
|
21,53
|
| 02/05/2025 |
1.131.822 |
0,42%
|
21,50
|
21,13
|
21,77
|
21,31
|
| 30/04/2025 |
1.298.456 |
2,36%
|
20,72
|
20,69
|
21,22
|
21,22
|
| 29/04/2025 |
961.764 |
-0,10%
|
20,79
|
20,60
|
21,03
|
20,73
|
| 28/04/2025 |
951.132 |
0,10%
|
20,69
|
20,51
|
21,01
|
20,75
|
| 25/04/2025 |
1.165.134 |
1,87%
|
20,58
|
20,38
|
20,79
|
20,73
|
| 24/04/2025 |
737.941 |
1,24%
|
19,975
|
19,75
|
20,35
|
20,35
|
| 23/04/2025 |
966.462 |
1,88%
|
20,10
|
20,03
|
20,50
|
20,10
|
| 22/04/2025 |
798.475 |
1,75%
|
19,55
|
19,305
|
19,875
|
19,73
|
| 17/04/2025 |
1.425.097 |
-2,10%
|
19,86
|
19,075
|
20,04
|
19,39
|
| 16/04/2025 |
816.938 |
-0,33%
|
19,735
|
19,47
|
19,945
|
19,805
|
| 15/04/2025 |
1.103.920 |
2,79%
|
19,40
|
19,35
|
20,02
|
19,87
|
| 14/04/2025 |
1.094.590 |
4,54%
|
19,17
|
18,94
|
19,495
|
19,33
|
| 11/04/2025 |
1.102.681 |
1,54%
|
18,46
|
17,805
|
18,665
|
18,49
|
| 10/04/2025 |
2.174.648 |
4,87%
|
20,80
|
18,21
|
20,80
|
18,21
|
| 09/04/2025 |
1.567.724 |
-2,91%
|
17,44
|
16,96
|
17,735
|
17,365
|
| 08/04/2025 |
2.520.959 |
4,07%
|
17,41
|
17,27
|
18,25
|
17,885
|
| 07/04/2025 |
3.346.024 |
-6,25%
|
16,245
|
15,85
|
17,865
|
17,185
|
| 04/04/2025 |
3.588.153 |
-7,21%
|
19,46
|
17,78
|
19,69
|
18,33
|
| 03/04/2025 |
1.479.680 |
-0,95%
|
19,295
|
19,17
|
20,00
|
19,755
|
| 02/04/2025 |
928.783 |
-0,25%
|
19,84
|
19,565
|
19,98
|
19,945
|
| 01/04/2025 |
2.298.190 |
-1,89%
|
20,60
|
19,845
|
20,62
|
19,995
|
| 31/03/2025 |
1.554.008 |
-2,25%
|
20,44
|
19,87
|
20,49
|
20,38
|
| 28/03/2025 |
1.387.564 |
-3,43%
|
21,60
|
20,85
|
21,90
|
20,85
|
| 27/03/2025 |
1.268.435 |
1,60%
|
21,03
|
20,87
|
21,62
|
21,59
|
| 26/03/2025 |
1.602.142 |
-3,28%
|
21,90
|
20,72
|
21,90
|
21,25
|
| 25/03/2025 |
1.406.956 |
-0,63%
|
21,99
|
21,53
|
22,05
|
21,97
|
| 24/03/2025 |
1.987.313 |
-6,00%
|
23,53
|
22,11
|
23,53
|
22,11
|
| 21/03/2025 |
2.858.979 |
-1,05%
|
23,67
|
23,26
|
23,89
|
23,52
|
| 20/03/2025 |
1.489.659 |
-5,41%
|
25,09
|
23,77
|
25,21
|
23,77
|
| 19/03/2025 |
1.212.903 |
-1,26%
|
25,01
|
24,76
|
25,35
|
25,13
|
| 18/03/2025 |
2.291.936 |
4,86%
|
24,45
|
24,33
|
25,45
|
25,45
|
| 17/03/2025 |
739.272 |
1,63%
|
24,03
|
23,87
|
24,34
|
24,27
|
| 14/03/2025 |
1.927.510 |
2,27%
|
23,30
|
23,22
|
24,42
|
23,88
|
| 13/03/2025 |
1.291.669 |
0,95%
|
23,03
|
22,66
|
23,35
|
23,35
|
| 12/03/2025 |
1.323.412 |
1,00%
|
23,20
|
23,03
|
23,59
|
23,13
|
| 11/03/2025 |
1.538.920 |
-1,21%
|
23,28
|
22,65
|
23,47
|
22,90
|
| 10/03/2025 |
2.599.950 |
-4,45%
|
23,90
|
22,32
|
24,15
|
23,18
|
| 07/03/2025 |
3.023.796 |
-6,76%
|
25,23
|
24,00
|
25,40
|
24,26
|
| 06/03/2025 |
4.331.057 |
12,35%
|
23,42
|
23,42
|
26,02
|
26,02
|
| 05/03/2025 |
4.815.356 |
15,11%
|
20,90
|
20,87
|
23,46
|
23,16
|
| 04/03/2025 |
2.209.057 |
-4,65%
|
20,75
|
19,885
|
20,80
|
20,12
|
| 03/03/2025 |
1.299.942 |
0,10%
|
21,08
|
20,94
|
21,80
|
21,10
|
| 28/02/2025 |
2.770.918 |
1,84%
|
20,59
|
20,48
|
21,23
|
21,08
|
| 27/02/2025 |
1.075.846 |
-1,00%
|
20,84
|
20,33
|
20,92
|
20,70
|
| 26/02/2025 |
1.508.787 |
4,19%
|
20,15
|
20,08
|
21,06
|
20,91
|
| 25/02/2025 |
1.103.596 |
1,29%
|
19,755
|
19,705
|
20,14
|
20,07
|
| 24/02/2025 |
1.168.291 |
-1,37%
|
20,02
|
19,75
|
20,20
|
19,815
|
| 21/02/2025 |
827.878 |
-1,13%
|
20,43
|
20,01
|
20,54
|
20,09
|
| 20/02/2025 |
902.077 |
0,05%
|
20,34
|
20,25
|
21,09
|
20,32
|
| 19/02/2025 |
1.012.137 |
-1,74%
|
20,69
|
20,17
|
20,96
|
20,31
|
| 18/02/2025 |
947.415 |
0,39%
|
20,65
|
20,31
|
20,86
|
20,67
|
