TR4DER - ALSTOM [ALO.PA] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-14	2,330,500	42.47	42.51	40.88	41.11	00:00:00
2010-05-17	2,339,400	40.38	41.30	40.10	40.27	00:00:00
2010-05-18	2,610,200	41.00	41.53	40.50	41.10	00:00:00
2010-05-19	2,656,500	40.35	40.82	39.30	39.79	00:00:00
2010-05-20	3,176,900	40.06	40.63	38.28	39.01	00:00:00
2010-05-21	3,611,900	38.65	39.33	37.81	38.79	00:00:00
2010-05-24	1,573,400	39.02	39.44	37.87	38.56	00:00:00
2010-05-25	3,109,600	37.60	37.78	36.63	36.88	00:00:00
2010-05-26	3,466,200	37.62	38.08	37.21	37.72	00:00:00
2010-05-27	2,562,500	38.25	39.37	38.07	39.22	00:00:00
2010-05-28	1,779,200	39.76	39.76	38.73	38.87	00:00:00
2010-05-31	669,600	38.69	39.37	38.60	39.13	00:00:00
2010-06-01	2,128,700	38.97	39.17	37.88	38.76	00:00:00
2010-06-02	1,276,100	38.42	38.83	37.81	38.76	00:00:00
2010-06-03	1,651,500	39.73	39.86	38.91	39.04	00:00:00
2010-06-04	2,429,000	39.02	39.98	37.74	38.04	00:00:00
2010-06-07	2,520,900	37.28	37.50	36.74	37.00	00:00:00
2010-06-08	1,969,900	37.24	37.31	36.01	36.38	00:00:00
2010-06-09	1,404,000	36.71	36.97	35.93	36.97	00:00:00
2010-06-10	2,406,000	36.53	37.68	36.01	37.29	00:00:00
2010-06-11	1,839,400	37.63	37.80	36.99	37.57	00:00:00
2010-06-14	3,366,300	38.90	39.88	38.65	39.79	00:00:00
2010-06-15	2,736,500	39.60	40.92	39.35	40.57	00:00:00
2010-06-16	1,861,700	40.97	40.97	40.04	40.76	00:00:00
2010-06-17	1,446,300	40.76	41.07	40.41	40.74	00:00:00
2010-06-18	2,124,800	40.92	41.30	40.65	40.94	00:00:00
2010-06-21	2,136,400	41.75	42.38	41.53	41.90	00:00:00
2010-06-22	1,717,600	41.49	42.30	41.36	41.93	00:00:00
2010-06-23	2,228,500	41.55	42.03	40.66	41.10	00:00:00
2010-06-24	3,208,000	40.22	40.28	38.34	38.52	00:00:00
2010-06-25	1,688,600	38.55	38.94	38.01	38.16	00:00:00
2010-06-28	1,726,200	38.24	39.40	38.08	39.13	00:00:00
2010-06-29	1,954,800	38.45	38.52	37.40	37.51	00:00:00
2010-06-30	1,688,900	37.72	38.12	37.24	37.48	00:00:00
2010-07-01	2,761,100	36.76	37.06	36.18	36.55	00:00:00
2010-07-02	1,694,400	36.92	37.34	36.51	36.87	00:00:00
2010-07-05	907,200	37.03	37.22	36.47	36.76	00:00:00
2010-07-06	2,689,400	37.49	38.86	37.01	38.40	00:00:00
2010-07-07	1,425,800	38.16	38.69	37.55	38.62	00:00:00
2010-07-08	1,245,100	39.00	39.19	38.58	38.92	00:00:00
2010-07-09	1,232,800	39.12	39.29	38.53	38.73	00:00:00
2010-07-12	1,221,000	38.99	39.01	38.23	38.87	00:00:00
2010-07-13	1,326,800	38.81	39.46	38.79	39.24	00:00:00
2010-07-14	1,141,600	39.40	39.40	38.49	38.90	00:00:00
2010-07-15	1,576,300	38.73	39.00	37.94	38.27	00:00:00
2010-07-16	3,170,500	38.21	38.44	36.42	36.56	00:00:00
2010-07-19	2,353,800	36.42	37.29	36.00	36.85	00:00:00
2010-07-20	2,850,700	36.85	36.95	35.56	36.40	00:00:00
2010-07-21	1,899,900	36.77	37.00	36.01	36.15	00:00:00
2010-07-22	2,881,500	35.81	37.24	35.42	37.17	00:00:00
2010-07-23	3,544,100	37.65	39.25	37.52	38.55	00:00:00
2010-07-26	1,496,300	38.92	38.92	37.89	38.68	00:00:00
2010-07-27	1,679,200	38.82	39.49	38.44	38.97	00:00:00
2010-07-28	2,953,900	38.90	39.75	38.03	39.49	00:00:00
2010-07-29	3,226,100	39.44	40.40	38.75	39.97	00:00:00
2010-07-30	2,630,200	39.68	40.50	39.11	40.16	00:00:00
2010-08-02	1,813,400	40.38	41.38	40.31	41.29	00:00:00
2010-08-03	1,348,600	41.29	41.40	40.59	40.94	00:00:00
2010-08-04	1,252,300	40.72	41.47	40.42	40.96	00:00:00
2010-08-05	2,892,200	41.15	42.31	40.85	42.13	00:00:00
2010-08-06	2,748,400	42.34	42.81	41.62	42.10	00:00:00
2010-08-09	1,793,000	42.57	43.05	42.49	42.94	00:00:00
2010-08-10	1,745,500	42.79	42.94	41.97	42.48	00:00:00
2010-08-11	1,682,000	42.12	42.31	41.28	41.42	00:00:00
2010-08-12	1,494,600	41.35	41.69	40.79	41.26	00:00:00
2010-08-13	1,530,000	41.67	41.79	40.35	40.68	00:00:00
2010-08-16	1,062,500	40.83	40.97	40.19	40.81	00:00:00
2010-08-17	993,800	41.04	41.67	40.97	41.60	00:00:00
2010-08-18	937,500	41.46	41.90	41.01	41.28	00:00:00
2010-08-19	1,502,600	41.35	41.78	40.44	40.53	00:00:00
2010-08-20	1,453,600	40.36	40.97	39.57	39.97	00:00:00
2010-08-23	1,214,400	40.02	40.08	39.52	39.72	00:00:00
2010-08-24	2,038,300	39.34	39.44	37.76	38.49	00:00:00
2010-08-25	1,927,600	38.47	38.47	37.23	37.61	00:00:00
2010-08-26	1,455,900	37.96	38.15	37.38	37.83	00:00:00
2010-08-27	1,187,200	37.65	38.26	37.47	38.20	00:00:00
2010-08-30	940,400	38.33	38.40	37.30	37.49	00:00:00
2010-08-31	2,038,900	37.00	37.66	36.58	37.64	00:00:00
2010-09-01	1,601,100	37.92	39.12	37.26	39.05	00:00:00
2010-09-02	1,165,600	39.00	39.35	38.56	39.22	00:00:00
2010-09-03	2,630,100	39.76	39.98	38.51	38.78	00:00:00
2010-09-06	985,500	39.10	39.22	38.79	39.13	00:00:00
2010-09-07	1,628,900	38.92	38.97	38.28	38.69	00:00:00
2010-09-08	1,614,200	38.53	39.03	38.24	38.82	00:00:00
2010-09-09	1,590,800	38.69	39.40	38.34	39.24	00:00:00
2010-09-10	5,941,900	39.20	39.20	37.00	37.49	00:00:00
2010-09-13	3,435,900	37.90	37.94	36.95	37.04	00:00:00
2010-09-14	3,540,900	37.17	37.87	36.72	37.66	00:00:00
2010-09-15	3,979,800	37.90	38.88	37.82	38.50	00:00:00
2010-09-16	1,779,300	38.49	38.73	38.15	38.24	00:00:00
2010-09-17	2,951,300	38.22	38.90	37.51	37.61	00:00:00
2010-09-20	1,314,600	37.69	38.15	37.40	38.15	00:00:00
2010-09-21	1,901,900	38.08	38.25	37.67	37.97	00:00:00
2010-09-22	1,920,100	38.03	38.05	36.95	37.16	00:00:00
2010-09-23	3,279,600	37.25	37.48	35.98	36.35	00:00:00
2010-09-24	3,017,000	36.17	36.54	35.62	36.48	00:00:00
2010-09-27	1,662,500	36.48	37.17	36.42	36.73	00:00:00
2010-09-28	2,505,100	36.70	37.42	36.06	37.12	00:00:00
2010-09-29	2,073,900	37.40	37.82	37.20	37.50	00:00:00
2010-09-30	1,678,000	37.15	38.07	37.06	37.42	00:00:00
2010-10-01	1,444,400	37.58	37.97	36.87	37.08	00:00:00
2010-10-04	1,958,500	37.17	37.19	36.34	36.45	00:00:00
2010-10-05	3,191,700	36.35	36.42	35.67	36.22	00:00:00
2010-10-06	2,381,300	36.37	37.04	36.35	36.95	00:00:00
2010-10-07	1,704,300	36.91	36.95	36.25	36.76	00:00:00
2010-10-08	1,709,400	36.72	36.73	36.03	36.34	00:00:00
2010-10-11	1,224,600	36.50	36.72	36.33	36.48	00:00:00
2010-10-12	1,936,700	36.08	36.21	35.51	35.85	00:00:00
2010-10-13	1,904,400	36.15	36.58	35.85	36.58	00:00:00
2010-10-14	1,793,900	36.50	36.57	35.98	36.20	00:00:00
2010-10-15	1,657,100	36.38	36.44	35.72	36.06	00:00:00
2010-10-18	1,018,600	35.81	36.36	35.80	36.10	00:00:00
2010-10-19	1,776,500	36.15	36.24	35.54	35.65	00:00:00
2010-10-20	1,483,500	35.50	35.92	35.50	35.66	00:00:00
2010-10-21	4,335,600	35.54	37.66	35.54	37.33	00:00:00
2010-10-22	2,573,500	37.32	38.15	37.10	37.83	00:00:00
2010-10-25	1,489,000	38.10	38.20	37.29	37.40	00:00:00
2010-10-26	1,187,200	37.15	37.56	36.91	37.36	00:00:00
2010-10-27	1,737,900	37.25	37.92	37.04	37.29	00:00:00
2010-10-28	3,009,300	37.20	37.25	36.10	36.57	00:00:00
2010-10-29	1,569,600	36.41	36.58	35.95	36.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>