|
 ALSTOM - [Ticker: ALO.PA] |     | | Last Trade | 34.90 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.16 (+0.45%) | Open | 34.82 | | High | 35.20 | Low | 34.82 | | Volume | 617,925 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 21.40 x 24,300 - 21.90 x 344,000 | | Former Close | 34.74 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALO.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-17 | 1,560,700 | 48.08 | 48.91 | 47.86 | 48.58 | 00:00:00 | | 2009-11-18 | 1,668,200 | 49.03 | 49.79 | 48.90 | 49.60 | 00:00:00 | | 2009-11-19 | 1,652,200 | 49.12 | 49.50 | 48.53 | 48.60 | 00:00:00 | | 2009-11-20 | 1,325,500 | 48.96 | 48.96 | 47.70 | 48.00 | 00:00:00 | | 2009-11-23 | 864,800 | 48.72 | 49.33 | 48.60 | 49.01 | 00:00:00 | | 2009-11-24 | 1,054,300 | 48.42 | 49.57 | 48.19 | 49.09 | 00:00:00 | | 2009-11-25 | 897,100 | 49.57 | 49.60 | 48.48 | 48.92 | 00:00:00 | | 2009-11-26 | 1,120,500 | 48.56 | 48.63 | 47.06 | 47.06 | 00:00:00 | | 2009-11-27 | 1,089,500 | 46.55 | 48.19 | 46.31 | 47.90 | 00:00:00 | | 2009-11-30 | 1,602,000 | 48.22 | 48.22 | 46.40 | 46.63 | 00:00:00 | | 2009-12-01 | 2,883,900 | 47.63 | 49.76 | 47.63 | 49.76 | 00:00:00 | | 2009-12-02 | 1,664,400 | 49.29 | 50.28 | 49.26 | 49.90 | 00:00:00 | | 2009-12-04 | 1,250,200 | 49.30 | 50.44 | 49.21 | 50.25 | 00:00:00 | | 2009-12-07 | 987,300 | 50.19 | 50.36 | 49.65 | 49.78 | 00:00:00 | | 2009-12-09 | 1,458,900 | 48.29 | 48.69 | 47.01 | 47.72 | 00:00:00 | | 2009-12-11 | 1,091,700 | 48.80 | 49.24 | 48.19 | 48.44 | 00:00:00 | | 2009-12-14 | 651,600 | 49.04 | 49.19 | 48.58 | 48.96 | 00:00:00 | | 2009-12-15 | 696,000 | 49.15 | 49.15 | 48.23 | 48.90 | 00:00:00 | | 2009-12-16 | 851,300 | 48.90 | 49.57 | 48.72 | 49.13 | 00:00:00 | | 2009-12-17 | 1,084,900 | 48.90 | 49.26 | 48.46 | 48.92 | 00:00:00 | | 2009-12-18 | 1,550,500 | 49.02 | 49.71 | 48.25 | 48.31 | 00:00:00 | | 2009-12-21 | 739,300 | 48.58 | 49.35 | 48.51 | 49.21 | 00:00:00 | | 2009-12-22 | 873,400 | 49.20 | 49.60 | 48.97 | 49.24 | 00:00:00 | | 2009-12-23 | 826,900 | 49.26 | 49.64 | 48.76 | 49.20 | 00:00:00 | | 2009-12-24 | 124,100 | 49.24 | 49.38 | 48.99 | 49.20 | 00:00:00 | | 2009-12-28 | 342,300 | 49.37 | 49.59 | 49.22 | 49.40 | 00:00:00 | | 2009-12-29 | 619,200 | 49.40 | 49.80 | 49.08 | 49.54 | 00:00:00 | | 2009-12-30 | 408,800 | 49.30 | 49.67 | 49.13 | 49.49 | 00:00:00 | | 2009-12-31 | 167,800 | 49.40 | 49.56 | 49.06 | 49.06 | 00:00:00 | | 2010-01-04 | 1,626,400 | 49.46 | 51.52 | 49.46 | 51.52 | 00:00:00 | | 2010-01-05 | 1,536,300 | 51.52 | 52.10 | 51.07 | 51.66 | 00:00:00 | | 2010-01-06 | 941,600 | 51.95 | 52.21 | 51.34 | 51.97 | 00:00:00 | | 2010-01-07 | 882,800 | 51.80 | 52.35 | 51.17 | 52.13 | 00:00:00 | | 2010-01-08 | 1,687,700 | 52.40 | 53.28 | 52.13 | 53.15 | 00:00:00 | | 2010-01-11 | 1,280,400 | 53.40 | 54.35 | 53.33 | 53.69 | 00:00:00 | | 2010-01-12 | 1,781,700 | 52.81 | 53.05 | 51.52 | 52.07 | 00:00:00 | | 2010-01-13 | 1,719,400 | 52.25 | 53.15 | 51.75 | 52.84 | 00:00:00 | | 2010-01-14 | 1,291,700 | 53.10 | 53.70 | 52.99 | 53.61 | 00:00:00 | | 2010-01-15 | 2,457,000 | 54.25 | 55.14 | 53.44 | 53.65 | 00:00:00 | | 2010-01-18 | 970,700 | 53.81 | 54.50 | 53.80 | 54.09 | 00:00:00 | | 2010-01-19 | 3,792,700 | 52.01 | 52.87 | 51.50 | 52.76 | 00:00:00 | | 2010-01-20 | 3,143,600 | 52.11 | 52.26 | 50.00 | 50.54 | 00:00:00 | | 2010-01-21 | 2,558,700 | 50.81 | 50.98 | 49.35 | 49.38 | 00:00:00 | | 2010-01-22 | 2,754,600 | 49.10 | 50.09 | 48.92 | 49.88 | 00:00:00 | | 2010-01-25 | 2,136,600 | 49.67 | 50.32 | 49.11 | 49.43 | 00:00:00 | | 2010-01-26 | 1,895,800 | 49.14 | 49.78 | 48.67 | 49.58 | 00:00:00 | | 2010-01-27 | 1,521,300 | 48.85 | 49.90 | 48.75 | 49.20 | 00:00:00 | | 2010-01-28 | 1,974,800 | 49.98 | 49.98 | 47.67 | 47.67 | 00:00:00 | | 2010-01-29 | 1,723,500 | 48.04 | 49.10 | 47.55 | 48.60 | 00:00:00 | | 2010-02-01 | 875,400 | 48.46 | 49.18 | 48.00 | 48.86 | 00:00:00 | | 2010-02-02 | 1,328,200 | 49.10 | 49.85 | 48.60 | 49.67 | 00:00:00 | | 2010-02-04 | 1,790,500 | 49.65 | 49.87 | 47.85 | 47.94 | 00:00:00 | | 2010-02-05 | 3,344,500 | 47.57 | 47.78 | 46.06 | 46.28 | 00:00:00 | | 2010-02-08 | 1,568,500 | 46.69 | 47.30 | 46.11 | 46.65 | 00:00:00 | | 2010-02-09 | 1,236,500 | 46.44 | 47.63 | 46.28 | 47.22 | 00:00:00 | | 2010-02-10 | 2,290,000 | 47.51 | 47.77 | 45.85 | 46.19 | 00:00:00 | | 2010-02-11 | 1,751,000 | 46.27 | 46.65 | 45.42 | 45.89 | 00:00:00 | | 2010-02-12 | 1,607,700 | 46.47 | 46.84 | 45.13 | 45.49 | 00:00:00 | | 2010-02-15 | 991,800 | 45.67 | 46.11 | 45.15 | 45.36 | 00:00:00 | | 2010-02-16 | 1,198,000 | 45.85 | 46.45 | 45.60 | 46.28 | 00:00:00 | | 2010-02-17 | 1,264,400 | 46.85 | 47.53 | 46.75 | 47.19 | 00:00:00 | | 2010-02-18 | 1,426,800 | 47.02 | 47.90 | 46.76 | 47.35 | 00:00:00 | | 2010-02-19 | 1,192,400 | 46.87 | 47.79 | 46.82 | 47.70 | 00:00:00 | | 2010-02-22 | 1,196,500 | 47.79 | 48.45 | 47.62 | 48.05 | 00:00:00 | | 2010-02-23 | 1,212,800 | 48.53 | 48.64 | 47.47 | 47.65 | 00:00:00 | | 2010-02-24 | 1,011,500 | 47.69 | 48.08 | 47.19 | 47.80 | 00:00:00 | | 2010-02-25 | 1,289,700 | 47.56 | 47.62 | 46.77 | 46.96 | 00:00:00 | | 2010-02-26 | 1,396,900 | 47.46 | 47.46 | 46.17 | 46.99 | 00:00:00 | | 2010-03-01 | 986,400 | 47.44 | 48.04 | 47.23 | 47.85 | 00:00:00 | | 2010-03-02 | 1,083,500 | 47.88 | 48.64 | 47.81 | 48.55 | 00:00:00 | | 2010-03-03 | 1,113,300 | 48.24 | 49.19 | 48.20 | 49.08 | 00:00:00 | | 2010-03-04 | 850,500 | 48.74 | 49.13 | 48.44 | 48.72 | 00:00:00 | | 2010-03-05 | 1,139,700 | 48.89 | 49.45 | 48.52 | 49.45 | 00:00:00 | | 2010-03-08 | 1,075,900 | 49.46 | 49.90 | 49.33 | 49.59 | 00:00:00 | | 2010-03-09 | 836,800 | 49.50 | 49.89 | 49.15 | 49.84 | 00:00:00 | | 2010-03-10 | 1,380,600 | 49.79 | 50.73 | 49.79 | 50.48 | 00:00:00 | | 2010-03-11 | 2,185,600 | 49.96 | 50.21 | 48.93 | 49.10 | 00:00:00 | | 2010-03-12 | 1,204,100 | 49.31 | 49.65 | 49.18 | 49.30 | 00:00:00 | | 2010-03-15 | 819,300 | 49.30 | 49.56 | 48.72 | 48.74 | 00:00:00 | | 2010-03-16 | 1,418,800 | 48.90 | 49.23 | 48.56 | 48.84 | 00:00:00 | | 2010-03-17 | 1,113,800 | 49.02 | 49.20 | 48.67 | 48.86 | 00:00:00 | | 2010-03-18 | 1,579,300 | 48.69 | 49.20 | 48.56 | 48.75 | 00:00:00 | | 2010-03-19 | 2,663,900 | 48.75 | 49.05 | 47.69 | 47.92 | 00:00:00 | | 2010-03-22 | 1,330,900 | 47.88 | 47.88 | 47.17 | 47.69 | 00:00:00 | | 2010-03-23 | 1,345,600 | 47.58 | 48.40 | 47.53 | 48.10 | 00:00:00 | | 2010-03-24 | 3,113,800 | 48.33 | 48.92 | 46.56 | 47.29 | 00:00:00 | | 2010-03-25 | 1,280,300 | 47.40 | 47.90 | 46.90 | 47.73 | 00:00:00 | | 2010-03-26 | 1,482,100 | 47.73 | 48.28 | 47.35 | 48.03 | 00:00:00 | | 2010-03-29 | 2,323,400 | 48.43 | 48.43 | 46.68 | 47.20 | 00:00:00 | | 2010-03-30 | 1,524,800 | 47.68 | 47.68 | 46.67 | 46.74 | 00:00:00 | | 2010-03-31 | 2,316,400 | 46.58 | 46.78 | 45.57 | 46.17 | 00:00:00 | | 2010-04-01 | 1,579,600 | 46.28 | 47.12 | 46.28 | 46.81 | 00:00:00 | | 2010-04-06 | 1,907,400 | 47.20 | 47.99 | 47.10 | 47.40 | 00:00:00 | | 2010-04-07 | 1,786,900 | 47.35 | 48.17 | 47.35 | 47.90 | 00:00:00 | | 2010-04-08 | 1,835,700 | 47.74 | 47.90 | 46.92 | 47.00 | 00:00:00 | | 2010-04-09 | 1,724,800 | 47.38 | 47.53 | 46.92 | 47.17 | 00:00:00 | | 2010-04-12 | 1,107,400 | 47.50 | 47.85 | 47.36 | 47.62 | 00:00:00 | | 2010-04-13 | 1,403,300 | 47.29 | 47.45 | 46.90 | 47.09 | 00:00:00 | | 2010-04-14 | 1,965,400 | 47.30 | 47.73 | 46.91 | 47.23 | 00:00:00 | | 2010-04-15 | 1,660,600 | 47.62 | 47.94 | 47.30 | 47.73 | 00:00:00 | | 2010-04-16 | 3,634,300 | 47.58 | 48.94 | 47.51 | 47.65 | 00:00:00 | | 2010-04-19 | 1,558,500 | 47.51 | 47.94 | 47.22 | 47.31 | 00:00:00 | | 2010-04-20 | 1,789,800 | 47.33 | 48.28 | 47.33 | 48.00 | 00:00:00 | | 2010-04-21 | 1,772,900 | 48.24 | 48.46 | 47.17 | 47.25 | 00:00:00 | | 2010-04-22 | 3,892,500 | 46.65 | 46.83 | 45.45 | 45.72 | 00:00:00 | | 2010-04-23 | 1,864,100 | 45.91 | 46.26 | 45.62 | 45.88 | 00:00:00 | | 2010-04-26 | 1,770,500 | 46.38 | 46.67 | 45.76 | 46.06 | 00:00:00 | | 2010-04-27 | 2,220,000 | 46.05 | 46.17 | 45.15 | 45.15 | 00:00:00 | | 2010-04-28 | 3,103,000 | 45.00 | 45.33 | 43.99 | 44.34 | 00:00:00 | | 2010-04-29 | 2,283,800 | 44.58 | 45.31 | 43.90 | 44.97 | 00:00:00 | | 2010-04-30 | 2,005,800 | 45.00 | 45.12 | 44.03 | 44.48 | 00:00:00 | | 2010-05-03 | 1,270,700 | 44.32 | 44.83 | 43.65 | 44.28 | 00:00:00 | | 2010-05-04 | 5,306,800 | 45.25 | 45.90 | 42.10 | 42.38 | 00:00:00 | | 2010-05-05 | 3,095,900 | 42.49 | 43.35 | 41.65 | 42.04 | 00:00:00 | | 2010-05-06 | 2,742,500 | 41.40 | 42.53 | 40.81 | 41.01 | 00:00:00 | | 2010-05-07 | 5,243,200 | 39.78 | 41.41 | 39.14 | 39.62 | 00:00:00 | | 2010-05-10 | 5,452,900 | 41.35 | 42.83 | 40.76 | 41.97 | 00:00:00 | | 2010-05-11 | 3,383,500 | 41.00 | 41.61 | 40.50 | 41.53 | 00:00:00 | | 2010-05-12 | 3,191,200 | 41.25 | 42.98 | 40.94 | 42.55 | 00:00:00 | | 2010-05-13 | 1,576,400 | 42.97 | 43.06 | 42.08 | 42.68 | 00:00:00 | | 2010-05-14 | 2,330,500 | 42.47 | 42.51 | 40.88 | 41.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
