U.S. markets open in 48 minutes
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,157.00 +20.00 (+0.05%) F Nasdaq
18,666.50 +31.25 (+0.17%) E-mini Russell 2000 Index Futur
2,104.60 -0.90 (-0.04%) Petróleo
79.46 -0.60 (-0.75%) Oro
2,424.80 +7.40 (+0.31%)
Alstom SA (ALO.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:26PM CEST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 18.05 | 18.30 | 18.05 | 18.11 | 18.11 | 184,478 |
| 17 may 2024 | 18.17 | 18.19 | 17.96 | 18.08 | 18.08 | 1,122,327 |
| 16 may 2024 | 18.20 | 18.48 | 18.04 | 18.25 | 18.25 | 1,194,636 |
| 15 may 2024 | 18.50 | 18.70 | 17.80 | 17.99 | 17.99 | 1,448,193 |
| 14 may 2024 | 18.00 | 18.65 | 17.79 | 18.26 | 18.26 | 1,953,536 |
| 13 may 2024 | 17.27 | 18.16 | 17.13 | 18.00 | 18.00 | 1,952,449 |
| 10 may 2024 | 16.68 | 17.43 | 16.53 | 17.11 | 17.11 | 1,960,108 |
| 09 may 2024 | 17.01 | 17.17 | 16.51 | 16.59 | 16.59 | 1,853,760 |
| 08 may 2024 | 14.65 | 17.30 | 14.50 | 17.11 | 17.11 | 5,192,395 |
| 07 may 2024 | 15.58 | 15.80 | 15.28 | 15.65 | 15.65 | 1,846,136 |
| 06 may 2024 | 15.60 | 15.81 | 15.50 | 15.60 | 15.60 | 808,522 |
| 03 may 2024 | 15.63 | 15.95 | 15.51 | 15.56 | 15.56 | 1,047,997 |
| 02 may 2024 | 14.97 | 15.74 | 14.94 | 15.55 | 15.55 | 2,319,643 |
| 30 abr 2024 | 15.15 | 15.39 | 14.74 | 14.88 | 14.88 | 1,976,678 |
| 29 abr 2024 | 15.24 | 15.39 | 15.17 | 15.26 | 15.26 | 866,546 |
| 26 abr 2024 | 15.00 | 15.27 | 14.98 | 15.05 | 15.05 | 1,547,061 |
| 25 abr 2024 | 15.06 | 15.38 | 14.89 | 14.90 | 14.90 | 1,301,542 |
| 24 abr 2024 | 15.34 | 15.40 | 14.97 | 15.04 | 15.04 | 1,556,122 |
| 23 abr 2024 | 15.53 | 15.84 | 15.15 | 15.34 | 15.34 | 1,964,821 |
| 22 abr 2024 | 15.50 | 16.11 | 14.98 | 15.44 | 15.44 | 3,066,660 |
| 19 abr 2024 | 14.85 | 15.10 | 14.70 | 15.10 | 15.10 | 2,098,690 |
| 18 abr 2024 | 14.46 | 15.18 | 14.46 | 15.10 | 15.10 | 2,359,615 |
| 17 abr 2024 | 13.97 | 14.44 | 13.90 | 14.29 | 14.29 | 1,707,524 |
| 16 abr 2024 | 14.00 | 14.13 | 13.66 | 13.88 | 13.88 | 2,164,186 |
| 15 abr 2024 | 14.45 | 14.79 | 14.29 | 14.30 | 14.30 | 2,089,016 |
| 12 abr 2024 | 14.97 | 15.06 | 14.34 | 14.37 | 14.37 | 1,837,814 |
| 11 abr 2024 | 14.88 | 15.36 | 14.83 | 14.83 | 14.83 | 1,990,317 |
| 10 abr 2024 | 14.94 | 15.66 | 14.68 | 14.90 | 14.90 | 3,463,413 |
| 09 abr 2024 | 13.80 | 15.40 | 13.74 | 14.85 | 14.85 | 3,989,340 |
| 08 abr 2024 | 13.78 | 14.03 | 13.18 | 13.88 | 13.88 | 2,265,503 |
| 05 abr 2024 | 13.87 | 13.88 | 13.37 | 13.84 | 13.84 | 2,750,725 |
| 04 abr 2024 | 14.20 | 14.23 | 13.98 | 14.06 | 14.06 | 1,509,969 |
| 03 abr 2024 | 14.19 | 14.25 | 13.85 | 14.20 | 14.20 | 1,536,965 |
| 02 abr 2024 | 13.90 | 14.21 | 13.72 | 14.09 | 14.09 | 1,986,742 |
| 28 mar 2024 | 13.84 | 14.27 | 13.81 | 14.13 | 14.13 | 2,228,241 |
| 27 mar 2024 | 13.65 | 13.85 | 13.52 | 13.77 | 13.77 | 1,436,681 |
| 26 mar 2024 | 13.18 | 13.60 | 13.15 | 13.60 | 13.60 | 1,615,397 |
| 25 mar 2024 | 13.10 | 13.33 | 13.04 | 13.18 | 13.18 | 1,118,237 |
| 22 mar 2024 | 13.16 | 13.21 | 12.91 | 13.11 | 13.11 | 1,881,411 |
| 21 mar 2024 | 13.04 | 13.36 | 13.00 | 13.21 | 13.21 | 1,852,445 |
| 20 mar 2024 | 12.85 | 12.90 | 12.69 | 12.79 | 12.79 | 1,155,518 |
| 19 mar 2024 | 13.03 | 13.13 | 12.81 | 12.88 | 12.88 | 1,799,127 |
| 18 mar 2024 | 12.93 | 13.57 | 12.90 | 13.10 | 13.10 | 4,398,468 |
| 15 mar 2024 | 12.07 | 12.31 | 11.92 | 12.31 | 12.31 | 5,448,611 |
| 14 mar 2024 | 11.95 | 12.44 | 11.90 | 12.05 | 12.05 | 2,415,534 |
| 13 mar 2024 | 12.12 | 12.13 | 11.56 | 11.90 | 11.90 | 2,112,920 |
| 12 mar 2024 | 11.77 | 12.23 | 11.68 | 12.15 | 12.15 | 1,615,039 |
| 11 mar 2024 | 11.84 | 11.98 | 11.56 | 11.73 | 11.73 | 1,412,815 |
| 08 mar 2024 | 11.98 | 12.30 | 11.87 | 12.01 | 12.01 | 1,154,505 |
| 07 mar 2024 | 11.79 | 12.10 | 11.69 | 12.06 | 12.06 | 1,335,247 |
| 06 mar 2024 | 11.63 | 11.99 | 11.62 | 11.84 | 11.84 | 1,109,963 |
| 05 mar 2024 | 11.88 | 11.89 | 11.53 | 11.64 | 11.64 | 1,860,078 |
| 04 mar 2024 | 12.09 | 12.13 | 11.96 | 12.06 | 12.06 | 956,714 |
| 01 mar 2024 | 12.49 | 12.49 | 12.01 | 12.09 | 12.09 | 1,182,820 |
| 29 feb 2024 | 12.38 | 12.50 | 12.19 | 12.34 | 12.34 | 3,385,305 |
| 28 feb 2024 | 12.34 | 12.52 | 12.23 | 12.38 | 12.38 | 1,920,426 |
| 27 feb 2024 | 11.56 | 12.27 | 11.52 | 12.21 | 12.21 | 2,979,375 |
| 26 feb 2024 | 11.75 | 11.77 | 11.54 | 11.56 | 11.56 | 1,377,897 |
| 23 feb 2024 | 11.96 | 12.00 | 11.66 | 11.79 | 11.79 | 1,351,237 |
| 22 feb 2024 | 12.07 | 12.31 | 11.77 | 11.82 | 11.82 | 2,051,114 |
| 21 feb 2024 | 11.54 | 11.94 | 11.52 | 11.94 | 11.94 | 2,752,339 |
| 20 feb 2024 | 11.28 | 11.50 | 11.20 | 11.44 | 11.44 | 1,609,858 |
| 19 feb 2024 | 11.57 | 11.60 | 11.34 | 11.35 | 11.35 | 1,285,546 |
| 16 feb 2024 | 11.68 | 11.84 | 11.60 | 11.69 | 11.69 | 1,600,913 |
| 15 feb 2024 | 11.51 | 11.89 | 11.48 | 11.53 | 11.53 | 1,596,806 |
| 14 feb 2024 | 11.15 | 11.43 | 11.10 | 11.38 | 11.38 | 1,320,024 |
| 13 feb 2024 | 11.51 | 11.52 | 11.18 | 11.23 | 11.23 | 2,337,922 |
| 12 feb 2024 | 11.72 | 11.78 | 11.44 | 11.53 | 11.53 | 1,706,855 |
| 09 feb 2024 | 11.59 | 11.82 | 11.54 | 11.70 | 11.70 | 1,375,743 |
| 08 feb 2024 | 11.50 | 11.78 | 11.47 | 11.61 | 11.61 | 1,373,947 |
| 07 feb 2024 | 11.45 | 11.68 | 11.32 | 11.52 | 11.52 | 1,358,081 |
| 06 feb 2024 | 11.54 | 11.64 | 11.28 | 11.49 | 11.49 | 1,508,888 |
| 05 feb 2024 | 11.90 | 12.00 | 11.42 | 11.48 | 11.48 | 1,830,209 |
| 02 feb 2024 | 11.99 | 12.21 | 11.96 | 11.96 | 11.96 | 1,543,021 |
| 01 feb 2024 | 11.54 | 12.03 | 11.52 | 11.83 | 11.83 | 1,661,959 |
| 31 ene 2024 | 11.76 | 11.95 | 11.69 | 11.75 | 11.75 | 1,354,866 |
| 30 ene 2024 | 11.60 | 11.71 | 11.47 | 11.68 | 11.68 | 1,221,105 |
| 29 ene 2024 | 11.60 | 11.66 | 11.36 | 11.64 | 11.64 | 1,547,473 |
| 26 ene 2024 | 11.41 | 11.77 | 11.37 | 11.69 | 11.69 | 2,866,196 |
| 25 ene 2024 | 11.35 | 11.52 | 11.23 | 11.36 | 11.36 | 2,265,405 |
| 24 ene 2024 | 12.12 | 12.31 | 10.95 | 11.26 | 11.26 | 5,595,502 |
| 23 ene 2024 | 11.67 | 12.16 | 11.49 | 11.90 | 11.90 | 3,723,298 |
| 22 ene 2024 | 11.13 | 11.49 | 11.11 | 11.47 | 11.47 | 2,204,376 |
| 19 ene 2024 | 11.41 | 11.44 | 10.84 | 10.97 | 10.97 | 2,985,212 |
| 18 ene 2024 | 11.31 | 11.49 | 11.22 | 11.31 | 11.31 | 1,677,617 |
| 17 ene 2024 | 11.26 | 11.40 | 11.06 | 11.35 | 11.35 | 2,581,676 |
| 16 ene 2024 | 11.67 | 11.67 | 11.23 | 11.44 | 11.44 | 3,052,509 |
| 15 ene 2024 | 11.99 | 12.01 | 11.85 | 11.86 | 11.86 | 1,591,395 |
| 12 ene 2024 | 11.83 | 11.95 | 11.69 | 11.80 | 11.80 | 1,659,531 |
| 11 ene 2024 | 11.88 | 12.02 | 11.73 | 11.73 | 11.73 | 2,163,838 |
| 10 ene 2024 | 11.90 | 12.19 | 11.66 | 11.69 | 11.69 | 1,881,866 |
| 09 ene 2024 | 11.34 | 11.97 | 11.34 | 11.90 | 11.90 | 2,598,925 |
| 08 ene 2024 | 11.26 | 11.35 | 11.04 | 11.28 | 11.28 | 1,233,543 |
| 05 ene 2024 | 11.20 | 11.29 | 10.93 | 11.22 | 11.22 | 1,668,981 |
| 04 ene 2024 | 11.17 | 11.36 | 11.11 | 11.23 | 11.23 | 2,808,490 |
| 03 ene 2024 | 12.00 | 12.01 | 10.66 | 10.97 | 10.97 | 7,432,835 |
| 02 ene 2024 | 12.28 | 12.51 | 12.05 | 12.17 | 12.17 | 1,349,653 |
| 29 dic 2023 | 12.15 | 12.27 | 12.11 | 12.18 | 12.18 | 1,077,536 |
| 28 dic 2023 | 12.25 | 12.31 | 12.06 | 12.14 | 12.14 | 844,924 |
| 27 dic 2023 | 12.09 | 12.34 | 12.09 | 12.20 | 12.20 | 1,280,912 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.