Alstom (ALO)

ALSO
🏛️ Francia →
21.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 20.94 20.96 20.91 20.91 9.2K
09:07 20.97 20.97 20.93 20.93 0.7K
09:08 20.95 20.96 20.95 20.96 0.5K
09:09 20.96 20.96 20.94 20.94 0.8K
09:10 20.92 20.96 20.92 20.96 0.3K
09:12 20.95 20.95 20.95 20.95 0.0K
09:13 20.94 20.94 20.94 20.94 0.3K
09:14 20.94 20.94 20.94 20.94 0.4K
09:15 20.92 20.95 20.92 20.95 1.7K
09:16 20.95 20.95 20.93 20.93 0.5K
09:17 20.94 20.94 20.94 20.94 0.8K
09:18 20.93 20.93 20.93 20.93 0.2K
09:19 20.91 20.93 20.90 20.90 0.8K
09:20 20.91 20.91 20.89 20.89 0.8K
09:23 20.89 20.89 20.89 20.89 0.0K
09:24 20.87 20.87 20.87 20.87 0.9K
09:25 20.86 20.86 20.86 20.86 0.7K
09:27 20.85 20.85 20.85 20.85 0.3K
09:28 20.85 20.85 20.85 20.85 0.1K
09:29 20.84 20.87 20.84 20.86 1.6K
09:30 20.88 20.88 20.88 20.88 0.0K
09:31 20.94 20.94 20.94 20.94 0.8K
09:32 20.96 20.96 20.96 20.96 0.5K
09:35 20.97 20.97 20.93 20.93 1.2K
09:36 20.96 20.96 20.96 20.96 0.0K
09:37 20.96 20.96 20.96 20.96 0.2K
09:40 20.96 20.96 20.96 20.96 0.0K
09:41 20.96 20.96 20.96 20.96 0.0K
09:42 20.95 20.95 20.95 20.95 0.1K
09:46 20.96 20.96 20.96 20.96 0.0K
09:50 20.96 21.01 20.96 21.01 1.6K
09:51 21.02 21.04 21.02 21.04 0.1K
09:52 21.04 21.04 21.04 21.04 0.3K
09:53 21.02 21.02 21.02 21.02 0.0K
09:55 21.03 21.03 21.02 21.02 0.4K
09:56 21.04 21.04 21.04 21.04 0.0K
09:57 21.04 21.04 21.04 21.04 0.1K
10:00 21.04 21.06 21.04 21.06 0.7K
10:01 21.07 21.07 21.07 21.07 0.0K
10:02 21.07 21.07 21.07 21.07 0.0K
10:03 21.05 21.06 21.05 21.06 0.3K
10:04 21.07 21.07 21.07 21.07 0.2K
10:05 21.09 21.09 21.09 21.09 0.1K
10:06 21.08 21.09 21.08 21.09 0.8K
10:07 21.12 21.12 21.07 21.08 4.8K
10:08 21.08 21.11 21.08 21.09 1.0K
10:09 21.10 21.10 21.09 21.09 0.3K
10:10 21.08 21.10 21.08 21.10 1.2K
10:13 21.09 21.09 21.09 21.09 0.0K
10:15 21.15 21.15 21.15 21.15 0.2K
10:16 21.13 21.13 21.13 21.13 0.3K
10:18 21.11 21.11 21.11 21.11 0.7K
10:19 21.12 21.12 21.12 21.12 0.4K
10:24 21.12 21.12 21.10 21.10 3.1K
10:27 21.10 21.10 21.10 21.10 0.8K
10:28 21.09 21.09 21.09 21.09 0.7K
10:29 21.09 21.09 21.07 21.07 1.9K
10:30 21.09 21.09 21.09 21.09 0.0K
10:31 21.07 21.07 21.07 21.07 0.5K
10:32 21.08 21.08 21.08 21.08 0.3K
10:33 21.06 21.06 21.06 21.06 0.5K
10:36 21.04 21.04 21.04 21.04 2.3K
10:37 21.06 21.06 21.06 21.06 0.1K
10:38 21.08 21.08 21.08 21.08 0.1K
10:39 21.10 21.10 21.10 21.10 0.0K
10:40 21.11 21.11 21.11 21.11 0.0K
10:41 21.11 21.11 21.11 21.11 0.2K
10:44 21.10 21.10 21.10 21.10 0.4K
10:45 21.12 21.14 21.12 21.14 9.5K
10:46 21.14 21.14 21.13 21.13 2.5K
10:47 21.11 21.11 21.11 21.11 0.4K
10:48 21.12 21.12 21.11 21.11 0.6K
10:50 21.09 21.09 21.09 21.09 0.5K
10:51 21.09 21.09 21.09 21.09 0.3K
10:52 21.12 21.12 21.11 21.11 0.0K
10:56 21.13 21.13 21.13 21.13 1.8K
10:57 21.12 21.12 21.12 21.12 0.3K
10:58 21.11 21.11 21.11 21.11 1.3K
10:59 21.12 21.12 21.12 21.12 0.0K
11:00 21.14 21.15 21.14 21.15 0.7K
11:01 21.14 21.14 21.14 21.14 0.8K
11:02 21.17 21.17 21.17 21.17 0.7K
11:03 21.16 21.16 21.16 21.16 0.3K
11:04 21.15 21.15 21.15 21.15 1.5K
11:06 21.12 21.12 21.12 21.12 0.7K
11:09 21.13 21.13 21.13 21.13 0.6K
11:10 21.12 21.13 21.10 21.12 2.2K
11:11 21.13 21.13 21.13 21.13 0.2K
11:12 21.15 21.15 21.15 21.15 0.7K
11:13 21.15 21.15 21.15 21.15 0.0K
11:14 21.15 21.15 21.15 21.15 0.8K
11:16 21.17 21.17 21.17 21.17 4.1K
11:17 21.18 21.18 21.17 21.17 2.2K
11:18 21.16 21.17 21.16 21.17 0.1K
11:19 21.16 21.16 21.16 21.16 0.3K
11:21 21.15 21.17 21.15 21.17 1.1K
11:22 21.17 21.17 21.17 21.17 2.4K
11:24 21.17 21.17 21.17 21.17 0.8K
11:27 21.17 21.17 21.17 21.17 0.3K
11:28 21.18 21.19 21.18 21.19 2.1K
11:29 21.20 21.20 21.20 21.20 0.8K
11:30 21.21 21.21 21.20 21.21 5.4K
11:33 21.21 21.23 21.21 21.23 1.1K
11:36 21.21 21.21 21.21 21.21 2.3K
11:37 21.19 21.19 21.19 21.19 2.8K
11:39 21.18 21.18 21.18 21.18 0.2K
11:42 21.20 21.21 21.20 21.21 0.3K
11:43 21.21 21.21 21.21 21.21 0.4K
11:44 21.19 21.19 21.19 21.19 10.1K
11:47 21.23 21.23 21.23 21.23 0.1K
11:48 21.22 21.22 21.22 21.22 1.4K
11:50 21.21 21.21 21.21 21.21 2.1K
11:52 21.20 21.20 21.19 21.19 1.5K
11:53 21.19 21.20 21.19 21.20 5.3K
11:55 21.20 21.20 21.20 21.20 3.2K
11:57 21.20 21.20 21.18 21.18 0.4K
11:58 21.16 21.16 21.16 21.16 1.5K
11:59 21.15 21.15 21.15 21.15 0.0K
12:00 21.15 21.15 21.15 21.15 0.0K
12:01 21.17 21.17 21.16 21.16 1.1K
12:02 21.16 21.16 21.16 21.16 0.0K
12:03 21.16 21.16 21.13 21.13 2.2K
12:05 21.13 21.13 21.13 21.13 1.2K
12:06 21.13 21.15 21.13 21.15 6.7K
12:08 21.17 21.17 21.16 21.16 1.5K
12:09 21.15 21.15 21.15 21.15 0.4K
12:10 21.16 21.16 21.15 21.15 1.0K
12:12 21.14 21.14 21.12 21.12 2.0K
12:13 21.11 21.11 21.11 21.11 2.8K
12:15 21.14 21.14 21.14 21.14 0.1K
12:16 21.13 21.15 21.13 21.15 0.2K
12:17 21.16 21.16 21.15 21.15 1.2K
12:21 21.15 21.15 21.15 21.15 0.8K
12:23 21.16 21.16 21.16 21.16 0.1K
12:26 21.16 21.16 21.16 21.16 0.4K
12:27 21.19 21.21 21.19 21.21 3.8K
12:28 21.21 21.22 21.21 21.22 0.4K
12:29 21.23 21.24 21.23 21.24 3.0K
12:30 21.25 21.25 21.25 21.25 0.9K
12:31 21.26 21.26 21.26 21.26 1.6K
12:32 21.27 21.28 21.27 21.28 1.8K
12:33 21.27 21.27 21.27 21.27 0.7K
12:35 21.28 21.28 21.28 21.28 0.8K
12:36 21.29 21.29 21.27 21.27 2.4K
12:37 21.29 21.29 21.29 21.29 0.0K
12:38 21.29 21.29 21.29 21.29 0.8K
12:39 21.27 21.27 21.27 21.27 1.0K
12:41 21.28 21.28 21.28 21.28 1.0K
12:42 21.28 21.28 21.28 21.28 0.6K
12:43 21.29 21.32 21.29 21.31 2.8K
12:45 21.31 21.31 21.31 21.31 0.7K
12:46 21.33 21.33 21.33 21.33 0.1K
12:49 21.32 21.32 21.32 21.32 0.1K
12:50 21.34 21.35 21.34 21.35 0.9K
12:51 21.34 21.34 21.34 21.34 0.6K
12:52 21.35 21.35 21.35 21.35 0.1K
12:54 21.33 21.33 21.33 21.33 1.3K
12:56 21.33 21.33 21.33 21.33 0.0K
12:57 21.34 21.34 21.32 21.32 3.5K
12:59 21.31 21.31 21.31 21.31 1.2K
13:00 21.30 21.30 21.30 21.30 0.3K
13:02 21.30 21.30 21.30 21.30 0.2K
13:03 21.30 21.30 21.30 21.30 0.0K
13:04 21.33 21.33 21.33 21.33 0.1K
13:05 21.31 21.31 21.31 21.31 2.3K
13:06 21.33 21.33 21.33 21.33 0.4K
13:07 21.31 21.31 21.31 21.31 1.6K
13:10 21.33 21.33 21.33 21.33 0.2K
13:11 21.32 21.32 21.32 21.32 0.8K
13:12 21.31 21.31 21.31 21.31 1.8K
13:16 21.31 21.31 21.30 21.30 1.8K
13:17 21.31 21.32 21.31 21.32 0.3K
13:18 21.33 21.33 21.32 21.32 1.0K
13:21 21.34 21.34 21.33 21.33 0.8K
13:22 21.34 21.34 21.34 21.34 0.0K
13:24 21.34 21.34 21.34 21.34 0.1K
13:25 21.34 21.34 21.33 21.33 2.0K
13:26 21.34 21.34 21.34 21.34 0.1K
13:28 21.36 21.37 21.36 21.37 2.6K
13:29 21.39 21.39 21.39 21.39 0.3K
13:31 21.39 21.39 21.39 21.39 3.9K
13:32 21.38 21.38 21.38 21.38 0.4K
13:33 21.38 21.40 21.38 21.40 0.2K
13:38 21.38 21.38 21.37 21.37 0.6K
13:40 21.37 21.37 21.37 21.37 5.0K
13:41 21.35 21.35 21.35 21.35 0.8K
13:42 21.36 21.36 21.36 21.36 0.2K
13:44 21.37 21.37 21.37 21.37 0.8K
13:45 21.37 21.37 21.37 21.37 0.6K
13:47 21.39 21.39 21.39 21.39 0.1K
13:48 21.39 21.39 21.38 21.38 1.2K
13:49 21.36 21.36 21.36 21.36 0.9K
13:50 21.37 21.37 21.37 21.37 0.5K
13:51 21.37 21.37 21.36 21.36 0.8K
13:53 21.37 21.37 21.37 21.37 0.8K
13:55 21.37 21.37 21.37 21.37 1.1K
13:59 21.40 21.40 21.40 21.40 0.4K
14:01 21.40 21.40 21.40 21.40 0.5K
14:04 21.40 21.40 21.39 21.39 3.1K
14:07 21.38 21.38 21.38 21.38 0.3K
14:08 21.39 21.39 21.39 21.39 0.5K
14:09 21.39 21.39 21.39 21.39 4.2K
14:11 21.42 21.42 21.40 21.40 1.8K
14:14 21.40 21.40 21.39 21.39 1.1K
14:15 21.39 21.39 21.39 21.39 0.0K
14:18 21.41 21.41 21.41 21.41 2.4K
14:19 21.41 21.41 21.41 21.41 4.5K
14:20 21.40 21.40 21.39 21.39 3.1K
14:21 21.39 21.40 21.39 21.40 3.9K
14:22 21.41 21.41 21.41 21.41 2.1K
14:23 21.41 21.42 21.41 21.42 5.2K
14:24 21.42 21.42 21.41 21.41 2.6K
14:25 21.40 21.41 21.40 21.41 0.6K
14:27 21.42 21.42 21.42 21.42 0.3K
14:28 21.41 21.41 21.41 21.41 2.0K
14:29 21.42 21.42 21.42 21.42 0.1K
14:32 21.42 21.42 21.40 21.40 3.1K
14:33 21.39 21.39 21.39 21.39 0.1K
14:34 21.37 21.37 21.37 21.37 4.8K
14:35 21.38 21.38 21.38 21.38 4.0K
14:37 21.38 21.38 21.38 21.38 0.0K
14:38 21.39 21.39 21.38 21.38 0.1K
14:39 21.39 21.39 21.39 21.39 1.3K
14:41 21.40 21.41 21.40 21.41 2.8K
14:42 21.39 21.39 21.39 21.39 0.0K
14:45 21.41 21.42 21.41 21.42 1.0K
14:46 21.42 21.42 21.41 21.41 2.3K
14:47 21.41 21.41 21.41 21.41 2.8K
14:48 21.40 21.40 21.40 21.40 0.6K
14:50 21.40 21.40 21.40 21.40 0.9K
14:53 21.40 21.40 21.40 21.40 0.4K
14:54 21.39 21.39 21.39 21.39 0.9K
14:55 21.40 21.40 21.40 21.40 1.5K
14:57 21.41 21.41 21.41 21.41 0.0K
14:58 21.40 21.40 21.40 21.40 0.3K
15:00 21.39 21.39 21.39 21.39 0.3K
15:01 21.41 21.41 21.41 21.41 0.0K
15:02 21.43 21.43 21.43 21.43 0.9K
15:04 21.42 21.42 21.42 21.42 0.6K
15:05 21.42 21.42 21.42 21.42 2.1K
15:12 21.43 21.43 21.43 21.43 0.4K
15:15 21.43 21.44 21.43 21.44 15.2K
15:17 21.44 21.44 21.44 21.44 0.4K
15:19 21.44 21.44 21.44 21.44 0.2K
15:21 21.44 21.44 21.44 21.44 4.4K
15:22 21.45 21.45 21.45 21.45 1.3K
15:23 21.44 21.44 21.44 21.44 1.2K
15:24 21.42 21.42 21.42 21.42 3.2K
15:25 21.42 21.43 21.42 21.43 2.3K
15:26 21.44 21.44 21.43 21.43 1.2K
15:27 21.42 21.42 21.42 21.42 0.5K
15:29 21.40 21.40 21.40 21.40 3.4K
15:30 21.39 21.41 21.39 21.41 1.7K
15:31 21.40 21.40 21.39 21.39 0.8K
15:32 21.38 21.38 21.38 21.38 0.0K
15:33 21.40 21.40 21.40 21.40 0.0K
15:35 21.40 21.42 21.40 21.42 1.6K
15:36 21.44 21.44 21.44 21.44 0.5K
15:37 21.43 21.43 21.42 21.42 1.3K
15:39 21.42 21.42 21.41 21.41 0.4K
15:42 21.40 21.40 21.40 21.40 0.9K
15:43 21.38 21.38 21.38 21.38 0.9K
15:44 21.38 21.38 21.37 21.37 1.7K
15:45 21.37 21.37 21.37 21.37 0.8K
15:46 21.36 21.37 21.36 21.37 1.1K
15:47 21.37 21.39 21.37 21.39 0.3K
15:48 21.39 21.42 21.39 21.42 9.5K
15:49 21.42 21.44 21.42 21.44 1.2K
15:51 21.43 21.43 21.43 21.43 0.1K
15:52 21.44 21.44 21.44 21.44 0.9K
15:55 21.45 21.45 21.45 21.45 0.1K
15:57 21.44 21.44 21.44 21.44 4.5K
15:58 21.45 21.46 21.45 21.46 0.3K
15:59 21.48 21.49 21.48 21.48 11.4K
16:00 21.48 21.48 21.47 21.47 3.5K
16:01 21.47 21.47 21.46 21.46 5.5K
16:02 21.47 21.47 21.47 21.47 0.5K
16:03 21.45 21.45 21.43 21.43 3.4K
16:05 21.42 21.42 21.41 21.41 0.6K
16:06 21.41 21.41 21.41 21.41 0.3K
16:08 21.42 21.42 21.41 21.41 0.3K
16:10 21.44 21.44 21.42 21.42 1.4K
16:11 21.42 21.42 21.42 21.42 0.4K
16:12 21.41 21.41 21.41 21.41 1.1K
16:15 21.39 21.39 21.39 21.39 2.3K
16:16 21.38 21.38 21.38 21.38 0.1K
16:18 21.38 21.38 21.34 21.34 3.0K
16:19 21.34 21.35 21.34 21.34 0.9K
16:20 21.35 21.35 21.33 21.33 3.6K
16:21 21.33 21.33 21.32 21.32 0.6K
16:22 21.31 21.33 21.31 21.33 1.5K
16:23 21.31 21.31 21.29 21.29 1.4K
16:25 21.27 21.27 21.26 21.26 1.1K
16:26 21.26 21.26 21.26 21.26 0.8K
16:27 21.25 21.25 21.24 21.24 1.3K
16:28 21.25 21.25 21.25 21.25 0.1K
16:29 21.25 21.25 21.25 21.25 0.5K
16:30 21.25 21.25 21.25 21.25 2.7K
16:31 21.25 21.25 21.25 21.25 0.9K
16:32 21.26 21.26 21.25 21.26 1.4K
16:33 21.26 21.26 21.26 21.26 0.8K
16:34 21.26 21.28 21.26 21.28 0.6K
16:35 21.28 21.28 21.25 21.25 4.8K
16:36 21.27 21.27 21.27 21.27 0.1K
16:37 21.26 21.26 21.24 21.24 1.3K
16:40 21.24 21.25 21.24 21.25 1.1K
16:41 21.26 21.26 21.26 21.26 0.2K
16:42 21.26 21.26 21.26 21.26 0.2K
16:43 21.26 21.27 21.26 21.27 1.5K
16:44 21.28 21.28 21.28 21.28 0.5K
16:45 21.29 21.32 21.29 21.32 0.4K
16:46 21.32 21.32 21.30 21.32 2.8K
16:47 21.32 21.33 21.32 21.33 0.7K
16:48 21.33 21.33 21.33 21.33 0.2K
16:49 21.34 21.34 21.34 21.34 0.2K
16:50 21.33 21.33 21.33 21.33 2.8K
16:52 21.34 21.35 21.34 21.35 2.3K
16:53 21.36 21.36 21.36 21.36 0.3K
16:54 21.36 21.36 21.36 21.36 0.7K
16:55 21.37 21.37 21.35 21.36 5.0K
16:56 21.36 21.37 21.36 21.37 0.4K
16:57 21.36 21.37 21.36 21.37 1.1K
16:58 21.38 21.38 21.37 21.37 1.4K
16:59 21.37 21.38 21.37 21.38 0.2K
17:00 21.37 21.39 21.35 21.39 6.8K
17:01 21.39 21.40 21.39 21.40 2.0K
17:02 21.39 21.40 21.39 21.40 0.5K
17:04 21.39 21.39 21.39 21.39 0.2K
17:06 21.40 21.40 21.40 21.40 2.0K
17:07 21.39 21.39 21.39 21.39 0.4K
17:10 21.41 21.41 21.39 21.39 3.7K
17:11 21.38 21.38 21.38 21.38 1.3K
17:12 21.38 21.38 21.38 21.38 0.4K
17:13 21.39 21.39 21.39 21.39 0.1K
17:14 21.39 21.39 21.37 21.37 4.3K
17:15 21.36 21.36 21.36 21.36 0.5K
17:17 21.38 21.39 21.38 21.39 0.3K
17:18 21.38 21.39 21.38 21.39 1.3K
17:19 21.38 21.40 21.38 21.39 1.1K
17:20 21.40 21.40 21.39 21.39 3.7K
17:21 21.42 21.44 21.42 21.43 0.5K
17:22 21.45 21.45 21.43 21.43 1.9K
17:23 21.44 21.44 21.43 21.43 11.3K
17:24 21.44 21.44 21.44 21.44 6.6K
17:25 21.44 21.44 21.43 21.44 7.2K
17:26 21.43 21.43 21.42 21.42 4.5K
17:27 21.43 21.44 21.42 21.43 5.7K
17:28 21.43 21.43 21.43 21.43 0.5K
17:29 21.44 21.45 21.44 21.45 3.1K
17:35 21.45 21.45 21.45 21.45 571.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles