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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-29	1,569,600	36.41	36.58	35.95	36.26	00:00:00
2010-11-01	980,500	36.44	36.67	35.92	36.36	00:00:00
2010-11-02	907,300	36.28	36.78	36.24	36.60	00:00:00
2010-11-03	1,503,000	36.42	37.50	36.31	36.40	00:00:00
2010-11-04	5,320,700	35.60	36.69	35.42	35.79	00:00:00
2010-11-05	5,479,000	35.60	35.70	34.10	34.38	00:00:00
2010-11-08	3,712,900	34.15	34.24	33.34	33.72	00:00:00
2010-11-09	2,704,300	33.60	34.34	33.42	33.90	00:00:00
2010-11-10	2,869,600	33.90	34.39	33.65	34.31	00:00:00
2010-11-11	2,162,000	34.38	34.39	33.55	34.13	00:00:00
2010-11-12	1,908,300	33.85	34.11	33.47	33.82	00:00:00
2010-11-15	1,882,000	33.76	33.84	33.40	33.76	00:00:00
2010-11-16	3,032,300	33.65	33.69	32.88	33.10	00:00:00
2010-11-17	1,671,100	33.08	33.49	32.88	33.49	00:00:00
2010-11-18	1,707,500	33.60	34.07	33.59	33.95	00:00:00
2010-11-19	1,681,800	34.00	34.19	33.60	33.99	00:00:00
2010-11-22	1,588,500	34.18	34.30	33.30	33.49	00:00:00
2010-11-23	1,461,700	33.25	33.47	32.90	32.90	00:00:00
2010-11-24	2,540,700	32.91	33.05	32.24	32.50	00:00:00
2010-11-25	1,636,800	32.56	32.62	31.72	32.20	00:00:00
2010-11-26	1,810,100	31.98	32.26	31.54	31.83	00:00:00
2010-11-29	3,031,400	31.91	31.97	30.77	30.94	00:00:00
2010-11-30	4,822,800	31.59	32.10	31.44	31.74	00:00:00
2010-12-01	2,158,500	32.00	32.19	31.67	32.04	00:00:00
2010-12-02	2,923,100	32.14	32.60	31.86	32.46	00:00:00
2010-12-03	1,540,800	32.38	32.85	32.31	32.43	00:00:00
2010-12-06	1,166,600	32.63	32.85	32.37	32.62	00:00:00
2010-12-07	4,592,500	33.05	34.35	33.05	34.08	00:00:00
2010-12-08	2,999,100	34.03	35.17	34.00	34.74	00:00:00
2010-12-09	2,298,800	35.01	35.12	34.39	34.97	00:00:00
2010-12-10	2,526,400	35.20	35.72	35.10	35.40	00:00:00
2010-12-13	2,350,400	35.53	36.05	35.49	35.72	00:00:00
2010-12-14	1,818,000	35.83	36.09	35.71	35.99	00:00:00
2010-12-15	2,291,500	35.88	36.56	35.81	36.55	00:00:00
2010-12-16	1,937,400	36.42	36.50	35.93	36.06	00:00:00
2010-12-17	2,324,900	36.07	36.25	35.74	35.85	00:00:00
2010-12-20	1,564,700	35.76	36.65	35.74	36.16	00:00:00
2010-12-21	1,252,300	36.31	36.80	36.26	36.63	00:00:00
2010-12-22	908,100	36.60	36.67	36.31	36.63	00:00:00
2010-12-23	554,100	36.63	36.64	36.35	36.58	00:00:00
2010-12-24	179,700	36.31	36.55	36.07	36.38	00:00:00
2010-12-27	679,400	36.51	36.60	35.76	35.98	00:00:00
2010-12-28	474,600	36.04	36.39	35.85	35.90	00:00:00
2010-12-29	453,800	35.99	36.42	35.96	36.24	00:00:00
2010-12-30	559,900	36.30	36.46	35.76	35.90	00:00:00
2010-12-31	198,500	35.99	35.99	35.51	35.81	00:00:00
2011-01-03	875,700	36.10	36.49	35.83	36.48	00:00:00
2011-01-04	1,582,800	36.65	37.25	36.51	36.92	00:00:00
2011-01-05	1,395,400	36.97	36.97	36.19	36.71	00:00:00
2011-01-06	1,447,100	36.32	37.10	36.25	36.54	00:00:00
2011-01-07	1,637,800	36.50	36.56	35.78	35.78	00:00:00
2011-01-10	2,161,700	35.73	35.74	34.58	35.00	00:00:00
2011-01-11	4,822,600	36.05	37.19	35.90	37.19	00:00:00
2011-01-12	2,705,600	37.21	37.98	37.16	37.94	00:00:00
2011-01-13	3,752,800	38.25	39.23	38.22	38.90	00:00:00
2011-01-14	3,028,800	38.80	39.65	38.51	39.40	00:00:00
2011-01-17	1,895,800	39.57	39.79	39.26	39.47	00:00:00
2011-01-18	2,830,000	40.00	40.85	39.75	40.64	00:00:00
2011-01-19	2,525,200	40.30	40.52	39.86	39.86	00:00:00
2011-01-20	5,776,300	39.00	41.60	38.80	41.42	00:00:00
2011-01-21	3,391,300	41.85	42.50	41.81	42.24	00:00:00
2011-01-24	2,369,600	42.30	42.35	40.70	41.23	00:00:00
2011-01-25	1,985,400	41.74	42.20	40.78	41.12	00:00:00
2011-01-26	1,661,400	41.34	41.85	41.16	41.55	00:00:00
2011-01-27	1,506,800	41.62	42.12	41.44	42.07	00:00:00
2011-01-28	2,129,300	41.99	42.10	40.97	41.00	00:00:00
2011-01-31	1,442,200	40.88	41.00	40.01	40.76	00:00:00
2011-02-01	1,755,000	41.00	41.24	40.33	41.03	00:00:00
2011-02-02	2,182,900	41.19	41.42	40.46	40.90	00:00:00
2011-02-03	1,493,600	40.99	41.14	40.54	41.04	00:00:00
2011-02-04	1,598,600	41.10	41.70	41.10	41.42	00:00:00
2011-02-07	2,632,500	41.42	42.78	41.36	42.67	00:00:00
2011-02-08	1,836,100	42.45	42.72	41.79	42.60	00:00:00
2011-02-09	1,659,400	42.50	43.24	42.37	42.66	00:00:00
2011-02-10	2,049,300	42.38	42.60	41.54	42.30	00:00:00
2011-02-11	944,100	42.19	42.71	41.52	42.53	00:00:00
2011-02-14	951,900	42.96	42.97	42.41	42.60	00:00:00
2011-02-15	1,738,700	42.00	42.30	41.55	41.89	00:00:00
2011-02-16	2,274,100	42.00	43.24	41.98	43.00	00:00:00
2011-02-17	1,687,700	43.10	43.20	42.51	43.03	00:00:00
2011-02-18	3,303,900	43.22	44.90	43.18	44.33	00:00:00
2011-02-21	2,103,500	44.40	44.92	44.09	44.23	00:00:00
2011-02-22	2,318,300	43.85	43.85	43.18	43.33	00:00:00
2011-02-23	1,503,700	43.15	43.67	42.72	42.72	00:00:00
2011-02-24	1,537,700	42.45	42.87	42.43	42.53	00:00:00
2011-02-25	1,101,400	42.91	43.17	42.48	42.92	00:00:00
2011-02-28	1,029,100	42.90	43.60	42.56	43.22	00:00:00
2011-03-01	1,498,500	43.38	43.74	42.13	42.36	00:00:00
2011-03-02	2,388,500	41.86	41.94	40.94	41.44	00:00:00
2011-03-03	1,287,100	41.78	42.16	41.34	41.72	00:00:00
2011-03-04	1,160,700	41.72	42.31	41.53	41.56	00:00:00
2011-03-07	1,136,100	41.56	42.17	40.90	41.58	00:00:00
2011-03-08	907,500	41.79	41.81	41.10	41.58	00:00:00
2011-03-09	1,343,000	41.59	41.80	40.83	40.92	00:00:00
2011-03-10	2,452,200	40.59	40.77	39.71	39.81	00:00:00
2011-03-11	2,045,000	39.40	39.61	39.06	39.15	00:00:00
2011-03-14	2,609,300	38.40	39.20	38.24	38.55	00:00:00
2011-03-15	4,345,000	37.35	38.15	36.60	37.81	00:00:00
2011-03-16	2,744,700	38.08	38.42	37.24	37.32	00:00:00
2011-03-17	4,040,400	37.66	39.44	37.47	39.44	00:00:00
2011-03-18	3,526,300	39.76	40.87	39.50	40.17	00:00:00
2011-03-21	1,911,600	40.77	41.50	40.74	41.50	00:00:00
2011-03-22	1,861,300	41.60	41.75	40.83	41.30	00:00:00
2011-03-23	1,840,800	41.10	41.99	41.00	41.33	00:00:00
2011-03-24	1,752,000	41.26	42.35	41.15	42.28	00:00:00
2011-03-25	994,500	42.47	42.62	42.06	42.25	00:00:00
2011-03-28	927,200	42.30	42.58	42.03	42.22	00:00:00
2011-03-29	925,000	42.35	42.49	41.67	42.10	00:00:00
2011-03-30	915,000	42.50	42.65	42.10	42.32	00:00:00
2011-03-31	1,314,400	42.14	42.62	41.72	41.72	00:00:00
2011-04-01	2,134,900	42.15	43.20	42.00	43.17	00:00:00
2011-04-04	1,979,600	43.22	44.08	43.07	43.90	00:00:00
2011-04-05	2,078,600	43.96	44.38	43.46	44.08	00:00:00
2011-04-06	1,163,600	44.13	44.68	43.97	44.40	00:00:00
2011-04-07	1,435,500	44.35	44.76	44.03	44.28	00:00:00
2011-04-08	1,385,800	44.63	45.00	44.46	45.00	00:00:00
2011-04-11	1,155,600	44.81	44.97	44.22	44.34	00:00:00
2011-04-12	1,682,300	43.96	44.29	43.35	43.44	00:00:00
2011-04-13	848,300	43.67	44.05	43.51	43.75	00:00:00
2011-04-14	1,169,900	43.44	43.67	42.84	43.19	00:00:00
2011-04-15	1,193,100	43.15	43.44	42.87	43.19	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 > >>