Alstom SA (ALO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
804.753 |
1,53%
|
20,22
|
20,11
|
20,64
|
20,59
|
| 14/02/2025 |
1.383.610 |
-0,44%
|
20,25
|
20,11
|
20,52
|
20,28
|
| 13/02/2025 |
2.031.849 |
-0,83%
|
20,73
|
19,965
|
20,78
|
20,37
|
| 12/02/2025 |
1.647.720 |
-2,65%
|
20,88
|
20,53
|
21,13
|
20,54
|
| 11/02/2025 |
1.649.752 |
3,53%
|
20,45
|
20,42
|
21,49
|
21,10
|
| 10/02/2025 |
961.065 |
0,59%
|
20,27
|
20,27
|
20,69
|
20,38
|
| 07/02/2025 |
1.784.305 |
2,07%
|
19,975
|
19,955
|
20,44
|
20,26
|
| 06/02/2025 |
1.857.710 |
3,36%
|
19,36
|
19,20
|
19,92
|
19,85
|
| 05/02/2025 |
1.745.795 |
0,52%
|
19,035
|
18,455
|
19,205
|
19,205
|
| 04/02/2025 |
967.277 |
0,24%
|
19,01
|
18,705
|
19,105
|
19,105
|
| 03/02/2025 |
1.166.717 |
-0,29%
|
18,50
|
18,28
|
19,14
|
19,06
|
| 31/01/2025 |
1.047.867 |
-0,70%
|
19,21
|
18,89
|
19,49
|
19,115
|
| 30/01/2025 |
775.862 |
0,31%
|
19,30
|
19,205
|
19,695
|
19,25
|
| 29/01/2025 |
863.407 |
0,45%
|
19,21
|
19,045
|
19,31
|
19,19
|
| 28/01/2025 |
937.465 |
-0,42%
|
19,09
|
18,88
|
19,285
|
19,105
|
| 27/01/2025 |
1.371.408 |
-0,44%
|
18,66
|
18,57
|
19,35
|
19,185
|
| 24/01/2025 |
1.253.817 |
-1,36%
|
19,68
|
19,27
|
19,73
|
19,27
|
| 23/01/2025 |
1.683.522 |
-1,56%
|
20,17
|
19,21
|
20,18
|
19,535
|
| 22/01/2025 |
2.099.156 |
-4,18%
|
20,65
|
19,705
|
20,65
|
19,845
|
| 21/01/2025 |
975.815 |
-0,48%
|
20,77
|
20,54
|
21,02
|
20,71
|
| 20/01/2025 |
1.189.775 |
1,36%
|
20,52
|
20,05
|
20,96
|
20,81
|
| 17/01/2025 |
810.600 |
0,05%
|
20,66
|
20,48
|
20,77
|
20,53
|
| 16/01/2025 |
997.147 |
0,05%
|
20,76
|
20,41
|
20,90
|
20,52
|
| 15/01/2025 |
1.211.212 |
2,60%
|
20,21
|
20,20
|
20,75
|
20,51
|
| 14/01/2025 |
874.855 |
1,81%
|
19,85
|
19,585
|
20,03
|
19,99
|
| 13/01/2025 |
913.472 |
-0,76%
|
19,74
|
19,45
|
19,885
|
19,635
|
| 09/01/2025 |
667.243 |
0,54%
|
20,15
|
19,785
|
20,42
|
19,785
|
| 08/01/2025 |
1.537.426 |
-4,97%
|
21,28
|
20,00
|
21,40
|
20,26
|
| 07/01/2025 |
1.701.692 |
-4,35%
|
21,57
|
20,84
|
21,68
|
21,32
|
| 06/01/2025 |
1.163.326 |
4,01%
|
21,61
|
21,30
|
22,43
|
22,29
|
| 03/01/2025 |
694.511 |
-2,46%
|
21,80
|
21,40
|
21,96
|
21,43
|
| 02/01/2025 |
611.526 |
1,90%
|
21,81
|
21,81
|
22,20
|
21,97
|
| 31/12/2024 |
0 |
-0,32%
|
21,55
|
21,51
|
21,82
|
21,56
|
| 30/12/2024 |
478.126 |
-0,73%
|
21,66
|
21,58
|
21,83
|
21,63
|
| 27/12/2024 |
592.272 |
1,11%
|
21,71
|
21,71
|
22,02
|
21,79
|
| 26/12/2024 |
0 |
-1,33%
|
21,82
|
21,55
|
22,07
|
21,55
|
| 24/12/2024 |
0 |
-1,33%
|
21,82
|
21,55
|
22,07
|
21,84
|
| 23/12/2024 |
506.626 |
-0,37%
|
21,83
|
21,62
|
21,93
|
21,84
|
| 20/12/2024 |
1.681.299 |
-0,27%
|
21,91
|
21,57
|
22,05
|
21,92
|
| 19/12/2024 |
1.039.620 |
-1,17%
|
21,99
|
21,83
|
22,26
|
21,98
|
| 18/12/2024 |
0 |
-0,14%
|
22,20
|
22,17
|
22,55
|
22,24
|
| 17/12/2024 |
1.060.133 |
-0,80%
|
22,37
|
22,27
|
22,82
|
22,27
|
| 16/12/2024 |
1.065.705 |
1,35%
|
22,20
|
22,15
|
22,54
|
22,45
|
| 13/12/2024 |
775.937 |
0,23%
|
22,10
|
22,09
|
22,30
|
22,15
|
| 12/12/2024 |
921.127 |
-0,14%
|
22,13
|
22,08
|
22,37
|
22,10
|
| 11/12/2024 |
832.243 |
0,27%
|
21,87
|
21,80
|
22,17
|
22,13
|
| 10/12/2024 |
1.368.676 |
2,75%
|
21,42
|
21,33
|
22,21
|
22,07
|
| 09/12/2024 |
752.257 |
-0,33%
|
21,64
|
21,43
|
21,92
|
21,48
|
| 06/12/2024 |
1.256.573 |
-0,19%
|
21,76
|
21,52
|
21,91
|
21,55
|
| 05/12/2024 |
994.210 |
2,08%
|
21,00
|
20,99
|
21,80
|
21,59
|
| 04/12/2024 |
1.090.768 |
4,76%
|
20,16
|
20,14
|
21,17
|
21,15
|
| 03/12/2024 |
1.368.470 |
-1,03%
|
20,38
|
20,14
|
20,57
|
20,19
|
| 02/12/2024 |
1.838.410 |
-4,18%
|
20,86
|
20,23
|
21,02
|
20,40
|
| 29/11/2024 |
979.992 |
1,67%
|
20,83
|
20,83
|
21,31
|
21,29
|
| 28/11/2024 |
1.083.048 |
1,21%
|
20,70
|
20,53
|
21,12
|
20,94
|
| 27/11/2024 |
1.124.120 |
-1,01%
|
20,77
|
20,29
|
20,77
|
20,69
|
| 26/11/2024 |
773.526 |
-1,23%
|
20,94
|
20,65
|
21,18
|
20,90
|
| 25/11/2024 |
2.562.099 |
0,52%
|
21,20
|
20,81
|
21,41
|
21,16
|
| 22/11/2024 |
899.506 |
0,77%
|
21,02
|
20,73
|
21,20
|
21,05
|
| 21/11/2024 |
897.421 |
-1,97%
|
21,25
|
20,67
|
21,39
|
20,89
|
| 20/11/2024 |
582.021 |
0,19%
|
21,33
|
21,25
|
21,59
|
21,31
|
| 19/11/2024 |
1.347.704 |
-4,23%
|
22,14
|
21,06
|
22,23
|
21,27
|
| 18/11/2024 |
1.351.286 |
-2,29%
|
22,36
|
22,02
|
22,80
|
22,21
|
| 15/11/2024 |
2.140.422 |
3,13%
|
21,92
|
21,84
|
23,36
|
22,73
|
| 14/11/2024 |
3.608.087 |
12,16%
|
20,10
|
19,245
|
22,04
|
22,04
|
| 13/11/2024 |
1.303.734 |
-0,88%
|
19,51
|
18,05
|
19,805
|
19,65
|
| 12/11/2024 |
1.060.549 |
-3,62%
|
20,33
|
19,825
|
20,38
|
19,825
|
| 11/11/2024 |
739.367 |
1,83%
|
20,41
|
20,27
|
20,57
|
20,57
|
| 08/11/2024 |
1.051.276 |
-1,42%
|
20,45
|
19,88
|
20,46
|
20,20
|
| 07/11/2024 |
881.228 |
1,94%
|
19,96
|
19,92
|
20,52
|
20,49
|
| 06/11/2024 |
909.087 |
-2,38%
|
20,71
|
19,88
|
20,92
|
20,10
|
| 05/11/2024 |
608.403 |
0,88%
|
20,34
|
20,16
|
20,59
|
20,59
|
| 04/11/2024 |
663.626 |
2,15%
|
19,92
|
19,845
|
20,47
|
20,41
|
| 01/11/2024 |
521.990 |
-0,40%
|
20,15
|
19,78
|
20,16
|
19,98
|
| 31/10/2024 |
678.890 |
-0,20%
|
20,05
|
19,94
|
20,31
|
20,06
|
| 30/10/2024 |
493.532 |
-0,99%
|
20,15
|
20,08
|
20,49
|
20,10
|
| 29/10/2024 |
639.656 |
0,05%
|
20,35
|
20,19
|
20,61
|
20,30
|
| 28/10/2024 |
953.139 |
-1,27%
|
20,53
|
19,955
|
20,60
|
20,29
|
| 25/10/2024 |
1.043.367 |
1,58%
|
20,04
|
19,55
|
20,55
|
20,55
|
| 24/10/2024 |
739.696 |
-0,10%
|
20,29
|
20,17
|
20,57
|
20,23
|
| 23/10/2024 |
711.842 |
-0,44%
|
20,20
|
20,20
|
20,57
|
20,25
|
| 22/10/2024 |
560.672 |
-0,34%
|
20,30
|
20,21
|
20,46
|
20,34
|
| 21/10/2024 |
544.062 |
-0,49%
|
20,39
|
20,26
|
20,70
|
20,41
|
| 18/10/2024 |
818.450 |
0,29%
|
20,41
|
20,37
|
20,66
|
20,51
|
| 17/10/2024 |
763.737 |
0,05%
|
20,44
|
20,30
|
20,49
|
20,45
|
| 16/10/2024 |
1.484.319 |
6,46%
|
19,275
|
19,27
|
20,44
|
20,44
|
| 15/10/2024 |
904.965 |
-1,01%
|
19,55
|
19,185
|
19,745
|
19,20
|
| 14/10/2024 |
517.433 |
-1,17%
|
19,56
|
19,31
|
19,66
|
19,395
|
| 11/10/2024 |
752.551 |
0,64%
|
19,545
|
19,45
|
20,17
|
19,625
|
| 10/10/2024 |
668.273 |
-1,14%
|
19,65
|
19,47
|
19,92
|
19,50
|
| 09/10/2024 |
458.549 |
1,65%
|
19,365
|
19,33
|
19,725
|
19,725
|
| 08/10/2024 |
688.924 |
-0,39%
|
19,235
|
19,165
|
19,555
|
19,405
|
| 07/10/2024 |
783.138 |
0,26%
|
19,75
|
19,47
|
19,88
|
19,48
|
| 04/10/2024 |
1.724.120 |
4,29%
|
18,705
|
18,705
|
19,705
|
19,43
|
| 03/10/2024 |
779.979 |
1,50%
|
18,305
|
18,215
|
19,07
|
18,63
|
| 02/10/2024 |
658.350 |
-0,60%
|
18,415
|
18,115
|
18,415
|
18,355
|
| 01/10/2024 |
699.562 |
-0,91%
|
18,60
|
18,395
|
18,865
|
18,465
|
| 30/09/2024 |
1.020.851 |
-1,56%
|
18,75
|
18,425
|
18,87
|
18,635
|
| 27/09/2024 |
1.346.438 |
1,26%
|
18,60
|
18,59
|
19,09
|
18,93
|
| 26/09/2024 |
1.358.843 |
2,89%
|
18,40
|
18,285
|
18,79
|
18,695
|
