publicidad
25 de Mayo, 00:30 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALSTOM RGPT (ALO)ALSTOM RGPT (ALO)

0,401,41 %
28,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/05/2013 28,605 28,465 -2,50 28,610 28,080 1.706.514
22/05/2013 29,045 29,195 0,67 29,350 28,825 1.574.561
21/05/2013 28,555 29,000 1,52 29,050 28,455 2.252.758
20/05/2013 27,835 28,565 3,09 28,600 27,730 1.313.812
17/05/2013 28,190 27,710 -1,79 28,235 27,670 2.294.007
16/05/2013 28,850 28,215 -2,86 28,850 28,060 2.752.801
15/05/2013 28,795 29,045 1,15 29,160 28,540 2.647.398
14/05/2013 28,220 28,715 2,59 28,715 28,080 2.148.334
13/05/2013 27,800 27,990 0,97 28,250 27,780 2.201.539
10/05/2013 27,805 27,720 0,27 27,865 26,940 3.038.587
09/05/2013 27,905 27,645 -0,58 28,055 27,600 1.644.719
08/05/2013 28,680 27,805 -2,10 28,685 27,600 3.669.424
07/05/2013 29,455 28,400 -11,80 29,740 28,130 8.753.610
06/05/2013 32,045 32,200 0,89 32,455 31,840 1.166.347
03/05/2013 31,015 31,915 3,02 32,130 30,935 1.477.502
02/05/2013 31,995 30,980 -0,58 32,440 29,310 2.031.146
30/04/2013 31,275 31,160 -0,22 31,410 30,900 937.686
29/04/2013 30,955 31,230 1,04 31,320 30,890 842.755
26/04/2013 31,220 30,910 -0,96 31,255 30,625 735.037
25/04/2013 30,830 31,210 0,84 31,340 30,805 1.036.671
24/04/2013 30,260 30,950 2,33 30,970 30,160 1.236.293
23/04/2013 29,220 30,245 3,70 30,385 29,145 1.792.243
22/04/2013 29,710 29,165 -0,93 29,710 29,005 1.100.984
19/04/2013 29,555 29,440 0,58 30,045 29,235 1.370.342
18/04/2013 29,500 29,270 -0,78 29,940 29,160 1.096.654
17/04/2013 30,750 29,500 -3,58 30,765 29,390 1.816.090
16/04/2013 30,885 30,595 -1,42 31,125 30,375 1.446.288
15/04/2013 31,485 31,035 -1,66 31,695 30,765 1.315.737
12/04/2013 31,675 31,560 -0,17 32,150 31,440 1.467.836
11/04/2013 31,360 31,615 0,33 31,900 31,265 972.910
10/04/2013 31,000 31,510 1,65 31,650 30,930 1.603.824
09/04/2013 30,520 31,000 2,07 31,045 30,520 1.297.299
08/04/2013 30,650 30,370 -0,49 30,650 30,055 1.039.238
05/04/2013 30,910 30,520 -0,21 31,450 30,130 1.991.934
04/04/2013 30,835 30,585 0,16 31,190 30,520 1.370.519
03/04/2013 31,470 30,535 -3,35 31,790 30,405 1.832.453
02/04/2013 31,365 31,595 -0,49 31,685 30,760 2.338.857
28/03/2013 32,200 31,750 -2,13 32,230 31,725 1.419.540
27/03/2013 33,385 32,440 -1,89 33,385 32,120 1.241.758
26/03/2013 32,595 33,065 1,47 33,410 32,505 1.056.903
25/03/2013 33,905 32,585 -2,44 34,300 32,320 1.431.318
22/03/2013 33,555 33,400 -1,05 33,730 33,165 842.512
21/03/2013 34,040 33,755 -1,50 34,200 33,450 1.192.390
20/03/2013 33,970 34,270 1,63 34,290 33,815 766.415
19/03/2013 34,460 33,720 -2,39 34,585 33,585 1.335.454
18/03/2013 34,125 34,545 -0,27 34,645 33,510 953.808
15/03/2013 35,000 34,640 -1,31 35,200 34,640 1.221.033
14/03/2013 34,885 35,100 0,80 35,280 34,885 805.750
13/03/2013 35,200 34,820 -1,19 35,210 34,785 688.861
12/03/2013 34,975 35,240 0,69 35,425 34,905 734.102
11/03/2013 35,405 35,000 -1,41 35,445 34,895 801.637
08/03/2013 35,120 35,500 1,82 35,780 35,110 1.106.093
07/03/2013 34,610 34,865 0,74 35,330 34,325 1.005.269
06/03/2013 34,425 34,610 1,17 35,165 34,310 1.208.433
05/03/2013 33,890 34,210 1,95 34,425 33,870 1.243.064
04/03/2013 33,675 33,555 -0,72 33,745 33,275 816.030
01/03/2013 34,000 33,800 0,00 34,000 33,240 1.148.850
28/02/2013 33,050 33,800 2,91 33,955 33,000 1.990.418
27/02/2013 32,705 32,845 1,22 32,845 32,215 1.148.258
26/02/2013 32,150 32,450 -2,54 32,855 31,940 1.165.753
25/02/2013 33,040 33,295 0,85 33,495 32,845 1.293.931
22/02/2013 33,040 33,015 0,33 33,500 32,830 988.897
21/02/2013 33,425 32,905 -2,63 33,600 32,620 1.052.468
20/02/2013 34,200 33,795 -1,30 34,400 33,630 799.602
19/02/2013 33,515 34,240 2,19 34,435 33,400 1.196.365
18/02/2013 33,340 33,505 0,31 33,520 33,175 447.993
15/02/2013 33,435 33,400 -0,67 33,865 33,330 1.055.018
14/02/2013 33,325 33,625 0,85 33,750 32,830 1.122.580
13/02/2013 32,740 33,340 2,13 33,370 32,315 1.034.176
12/02/2013 32,330 32,645 0,69 32,645 32,140 773.177
11/02/2013 32,490 32,420 0,28 32,700 32,220 633.002
08/02/2013 32,170 32,330 0,67 32,475 32,080 795.677
07/02/2013 32,440 32,115 -0,39 32,650 32,015 869.689
06/02/2013 32,840 32,240 -1,72 33,145 32,100 1.236.860
05/02/2013 32,675 32,805 -0,12 32,960 32,425 936.589
04/02/2013 33,510 32,845 -1,85 33,935 32,845 1.603.319
01/02/2013 32,565 33,465 2,37 33,500 32,550 1.089.852
31/01/2013 32,905 32,690 -0,80 32,985 32,175 1.146.403
30/01/2013 34,160 32,955 -3,26 34,170 32,780 1.663.435
29/01/2013 33,625 34,065 1,60 34,150 33,615 1.493.618
28/01/2013 32,795 33,530 2,87 33,685 32,735 1.772.204
25/01/2013 32,395 32,595 0,65 32,620 31,950 924.900
24/01/2013 32,165 32,385 0,45 32,400 31,900 784.171
23/01/2013 32,060 32,240 0,59 32,330 31,400 1.202.143
22/01/2013 31,790 32,050 0,55 32,395 31,325 2.744.021
21/01/2013 32,110 31,875 -0,41 32,400 31,835 793.062
18/01/2013 32,385 32,005 -0,76 32,400 31,855 1.033.807
17/01/2013 31,745 32,250 1,56 32,250 31,560 946.015
16/01/2013 31,580 31,755 0,78 31,770 31,100 987.510
15/01/2013 31,515 31,510 -0,10 31,985 31,280 869.844
14/01/2013 32,450 31,540 -2,46 32,470 31,370 1.269.292
11/01/2013 32,000 32,335 1,44 32,365 31,605 987.680
10/01/2013 31,695 31,875 3,44 32,000 31,420 2.002.156
09/01/2013 30,765 30,815 -0,03 31,350 30,050 1.659.814
08/01/2013 31,870 30,825 -3,37 31,890 30,700 1.625.881
07/01/2013 31,640 31,900 0,55 31,920 31,550 972.508
04/01/2013 31,090 31,725 1,65 31,725 31,030 945.650
03/01/2013 31,215 31,210 -0,06 31,415 31,045 654.988
02/01/2013 30,790 31,230 3,63 31,230 30,690 920.691
31/12/2012 29,875 30,135 0,70 30,315 29,855 384.452
28/12/2012 30,605 29,925 -2,06 30,670 29,900 547.412
27/12/2012 30,300 30,555 0,84 30,600 30,160 727.819
24/12/2012 30,230 30,300 0,26 30,365 30,075 233.456
21/12/2012 30,855 30,220 -2,45 31,000 30,160 1.712.600
20/12/2012 30,990 30,980 0,08 31,250 30,780 1.028.467
19/12/2012 30,775 30,955 1,43 31,100 30,755 997.897
18/12/2012 30,465 30,520 0,68 30,730 30,410 963.298
17/12/2012 30,200 30,315 0,38 30,450 30,075 646.382
14/12/2012 30,000 30,200 0,72 30,355 29,940 892.838
13/12/2012 30,250 29,985 -0,71 30,320 29,805 854.510
12/12/2012 30,400 30,200 -0,23 30,540 29,775 950.332
11/12/2012 29,605 30,270 1,92 30,285 29,605 1.248.770
10/12/2012 29,600 29,700 -0,25 29,945 29,560 962.519
07/12/2012 29,700 29,775 0,15 29,865 29,465 1.102.631
06/12/2012 29,715 29,730 0,83 29,900 29,500 1.507.745
05/12/2012 28,565 29,485 3,78 29,580 28,565 3.069.276
04/12/2012 28,000 28,410 1,19 28,545 27,945 687.045
03/12/2012 28,085 28,075 0,32 28,460 27,995 932.340
30/11/2012 28,600 27,985 -2,25 28,785 27,960 1.405.361
29/11/2012 27,930 28,630 3,21 28,705 27,870 1.436.931
28/11/2012 27,155 27,740 1,20 27,830 27,095 1.391.371
27/11/2012 27,550 27,410 0,51 27,700 27,340 1.030.669
26/11/2012 27,415 27,270 -1,02 27,605 27,120 956.204
23/11/2012 27,435 27,550 0,86 27,600 27,070 857.499
22/11/2012 26,970 27,315 1,98 27,555 26,900 970.753
21/11/2012 26,335 26,785 0,56 26,945 26,335 1.081.072
20/11/2012 26,765 26,635 -0,99 26,870 26,250 1.451.856
19/11/2012 26,375 26,900 2,91 26,910 26,320 1.168.319
16/11/2012 26,720 26,140 -2,24 26,835 26,140 1.763.353
15/11/2012 27,100 26,740 -1,87 27,325 26,710 1.325.000
14/11/2012 27,645 27,250 -1,77 27,925 27,250 1.348.683
13/11/2012 27,535 27,740 0,36 27,945 27,350 1.410.588
12/11/2012 28,315 27,640 -2,18 28,410 27,640 1.510.902
09/11/2012 28,735 28,255 -1,52 28,910 27,785 2.173.306
08/11/2012 28,275 28,690 2,54 28,920 28,155 2.327.214
07/11/2012 28,845 27,980 1,38 29,600 27,980 5.480.432
06/11/2012 27,085 27,600 1,92 27,615 27,020 1.541.243
05/11/2012 26,960 27,080 -0,13 27,315 26,860 878.364
02/11/2012 26,840 27,115 1,25 27,180 26,770 1.199.265
01/11/2012 26,310 26,780 1,63 27,015 26,065 1.074.799
31/10/2012 26,310 26,350 0,32 26,700 26,235 1.125.880
30/10/2012 25,830 26,265 2,34 26,330 25,750 1.020.300
29/10/2012 26,290 25,665 -2,64 26,300 25,665 1.271.756
26/10/2012 26,130 26,360 -0,19 26,500 25,870 1.215.443
25/10/2012 26,700 26,410 -1,16 26,885 26,395 1.048.894
24/10/2012 26,585 26,720 2,30 26,985 26,165 1.678.180
23/10/2012 27,045 26,120 -3,49 27,200 26,010 1.774.660
22/10/2012 27,340 27,065 -1,10 27,610 27,015 854.351
19/10/2012 28,100 27,365 -3,58 28,110 27,350 1.966.115
18/10/2012 28,310 28,380 0,46 28,575 28,025 1.725.904
17/10/2012 27,740 28,250 2,67 28,285 27,570 1.806.822
16/10/2012 27,865 27,515 -0,42 28,000 27,200 1.597.073
15/10/2012 27,180 27,630 1,88 27,945 27,130 1.603.757
12/10/2012 27,085 27,120 -0,24 27,375 26,880 813.465
11/10/2012 26,960 27,185 0,15 27,455 26,860 1.161.013
10/10/2012 27,000 27,145 -0,33 27,330 26,800 1.011.430
09/10/2012 27,315 27,235 -0,11 27,650 27,100 1.365.896
08/10/2012 27,355 27,265 -1,59 27,615 26,930 1.404.900
05/10/2012 26,780 27,705 3,69 27,755 26,700 2.313.549
04/10/2012 26,930 26,720 -0,21 27,055 26,465 1.405.890
03/10/2012 26,800 26,775 -0,26 27,190 26,450 2.095.559
02/10/2012 26,150 26,845 -4,89 27,045 25,840 8.415.840
01/10/2012 27,210 28,225 3,45 28,400 27,210 1.308.168
28/09/2012 27,875 27,285 -2,40 28,215 27,285 1.176.200
27/09/2012 27,900 27,955 1,01 28,125 27,625 1.162.001
26/09/2012 28,300 27,675 -3,32 28,395 27,675 1.377.387
25/09/2012 28,670 28,625 0,23 28,855 28,440 1.086.671
24/09/2012 29,180 28,560 -2,39 29,200 28,550 1.199.813
21/09/2012 29,625 29,260 -0,27 29,725 29,260 1.384.623
20/09/2012 29,500 29,340 -1,71 29,780 29,265 1.231.955
19/09/2012 29,805 29,850 0,27 30,025 29,425 1.267.804
18/09/2012 29,900 29,770 -0,75 30,095 29,585 1.238.408
17/09/2012 30,000 29,995 -0,58 30,295 29,935 1.361.021
14/09/2012 30,380 30,170 1,51 30,715 30,135 2.104.747
13/09/2012 29,780 29,720 -0,37 29,850 29,425 933.667
12/09/2012 29,490 29,830 1,27 30,230 29,415 1.149.306
11/09/2012 29,410 29,455 -0,47 29,530 28,810 1.227.323
10/09/2012 29,705 29,595 -1,35 29,950 29,400 1.326.161
07/09/2012 29,000 30,000 3,63 30,090 28,955 2.228.781
06/09/2012 27,995 28,950 2,68 28,950 27,760 2.041.038
05/09/2012 28,010 28,195 0,27 28,345 27,750 861.866
04/09/2012 28,610 28,120 -1,80 28,655 28,065 639.024
03/09/2012 28,120 28,635 1,15 28,665 28,100 583.207
31/08/2012 27,730 28,310 1,69 28,550 27,730 890.100
30/08/2012 28,000 27,840 -0,85 28,145 27,685 583.595
29/08/2012 28,150 28,080 -0,50 28,275 27,560 986.817
28/08/2012 28,460 28,220 -1,45 28,770 28,220 791.134
27/08/2012 28,430 28,635 0,61 28,715 28,255 615.424
24/08/2012 28,555 28,460 -0,30 28,610 28,130 788.292
23/08/2012 28,975 28,545 -0,89 29,165 28,395 800.701
22/08/2012 29,300 28,800 -2,16 29,300 28,660 791.206
21/08/2012 29,170 29,435 1,55 29,485 29,085 731.425
20/08/2012 29,090 28,985 -0,22 29,325 28,760 851.673
17/08/2012 28,440 29,050 2,40 29,050 28,425 1.113.598
16/08/2012 27,960 28,370 2,25 28,380 27,690 654.272
15/08/2012 28,045 27,745 -1,37 28,045 27,650 554.412
14/08/2012 27,850 28,130 1,24 28,140 27,820 524.503
13/08/2012 27,850 27,785 -0,27 28,115 27,555 530.567
10/08/2012 28,100 27,860 -1,47 28,180 27,680 806.810
09/08/2012 28,390 28,275 0,12 28,490 27,910 882.610
08/08/2012 28,000 28,240 0,20 28,510 27,940 1.434.611
07/08/2012 27,800 28,185 0,88 28,240 27,555 1.046.666
06/08/2012 27,095 27,940 2,76 28,105 27,095 1.576.579
03/08/2012 26,005 27,190 4,66 27,480 25,960 1.808.609
02/08/2012 26,865 25,980 -3,62 27,205 25,905 1.696.565
01/08/2012 26,945 26,955 -0,31 27,150 26,750 834.002
31/07/2012 27,205 27,040 -0,22 27,480 26,900 1.575.123
30/07/2012 26,950 27,100 1,35 27,100 26,580 1.457.745
27/07/2012 26,365 26,740 2,12 26,740 25,685 1.449.603
26/07/2012 24,965 26,185 4,80 26,190 24,705 2.061.851
25/07/2012 24,885 24,985 -0,02 25,570 24,850 1.563.193
24/07/2012 25,065 24,990 0,71 25,575 24,800 1.605.652
23/07/2012 25,680 24,815 -4,52 25,770 24,770 1.895.746
20/07/2012 26,685 25,990 -2,71 26,815 25,875 2.443.037
19/07/2012 26,710 26,715 3,13 27,240 26,135 3.883.882
18/07/2012 25,150 25,905 3,58 25,940 24,800 1.795.751
17/07/2012 24,980 25,010 0,48 25,450 24,885 1.126.685
16/07/2012 24,895 24,890 0,24 24,965 24,430 899.234
13/07/2012 24,240 24,830 3,09 24,835 24,170 933.673
12/07/2012 24,270 24,085 -1,35 24,645 23,980 1.246.421
11/07/2012 24,735 24,415 -2,44 24,765 24,270 1.709.600
10/07/2012 24,910 25,025 0,81 25,525 24,690 1.427.382
09/07/2012 24,920 24,825 -0,38 24,985 24,510 1.182.621
06/07/2012 25,765 24,920 -3,77 25,835 24,920 1.206.503
05/07/2012 26,200 25,895 -1,28 26,970 25,550 2.008.124
04/07/2012 26,065 26,230 0,48 26,300 25,630 1.203.257
03/07/2012 25,470 26,105 2,88 26,105 25,405 1.646.928
02/07/2012 25,055 25,375 1,78 25,985 24,850 2.497.741
29/06/2012 24,000 24,930 7,69 24,940 23,875 2.341.365
28/06/2012 23,530 23,150 -4,30 23,625 22,705 1.716.521
27/06/2012 23,700 24,190 2,74 24,240 23,335 1.462.150
26/06/2012 23,815 23,545 -1,53 23,990 23,405 1.802.353
25/06/2012 24,660 23,910 -3,49 24,660 23,810 1.071.631
22/06/2012 24,900 24,775 -1,94 25,135 24,660 1.156.554
21/06/2012 25,045 25,265 0,00 25,835 24,815 2.018.962
20/06/2012 24,840 25,265 2,06 25,265 24,590 1.781.521
19/06/2012 24,260 24,755 2,59 24,815 24,220 1.549.706
18/06/2012 24,680 24,130 -0,41 25,050 24,070 2.397.022
15/06/2012 23,390 24,230 3,99 24,240 23,325 3.223.343
14/06/2012 23,285 23,300 0,00 23,365 22,730 1.642.415
13/06/2012 24,515 23,300 -4,96 24,690 22,960 3.164.234
12/06/2012 24,390 24,515 0,45 24,685 24,120 1.075.248
11/06/2012 25,375 24,405 -0,87 25,420 24,340 1.419.078
08/06/2012 24,655 24,620 -1,12 24,705 24,110 1.358.319
07/06/2012 25,050 24,900 -0,26 25,375 24,595 1.891.927
06/06/2012 23,845 24,965 5,67 24,995 23,835 2.571.790
05/06/2012 23,210 23,625 2,03 23,795 22,995 1.375.951
04/06/2012 23,260 23,155 -0,94 23,400 22,860 1.228.851
01/06/2012 23,630 23,375 -0,51 23,675 22,780 2.624.097
31/05/2012 24,165 23,495 -2,53 24,330 23,180 1.641.005
30/05/2012 24,500 24,105 -2,74 24,750 23,965 1.675.480
29/05/2012 24,000 24,785 4,03 25,010 24,000 1.726.824
28/05/2012 24,000 23,825 0,29 24,455 23,790 651.654
25/05/2012 23,710 23,755 0,19 24,065 23,465 1.037.493
publicidad