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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-15	1,193,100	43.15	43.44	42.87	43.19	00:00:00
2011-04-18	1,557,100	43.15	43.34	41.78	41.97	00:00:00
2011-04-19	864,300	42.03	42.62	41.97	42.03	00:00:00
2011-04-20	1,871,900	42.49	43.94	42.49	43.72	00:00:00
2011-04-21	1,208,800	44.15	44.65	43.92	44.08	00:00:00
2011-04-26	854,100	44.08	44.48	43.94	44.35	00:00:00
2011-04-27	1,314,100	44.29	44.83	44.29	44.71	00:00:00
2011-04-28	1,788,100	45.00	45.32	44.83	45.05	00:00:00
2011-04-29	833,400	45.07	45.10	44.25	44.90	00:00:00
2011-05-02	1,247,800	44.93	45.06	44.22	44.23	00:00:00
2011-05-03	1,508,300	44.19	44.23	43.60	43.72	00:00:00
2011-05-04	3,553,000	42.90	44.14	42.28	42.62	00:00:00
2011-05-05	1,900,300	42.71	42.99	41.86	42.24	00:00:00
2011-05-06	1,659,100	42.26	42.71	41.82	42.41	00:00:00
2011-05-09	2,061,600	42.08	42.25	41.52	41.90	00:00:00
2011-05-10	1,947,000	42.08	42.85	41.95	42.76	00:00:00
2011-05-11	1,557,200	42.85	42.94	42.21	42.35	00:00:00
2011-05-12	1,662,100	41.94	42.26	41.55	42.17	00:00:00
2011-05-13	1,125,900	42.40	42.52	41.64	41.72	00:00:00
2011-05-16	1,300,500	41.56	42.04	41.24	41.93	00:00:00
2011-05-17	2,087,700	41.80	42.67	41.51	41.78	00:00:00
2011-05-18	1,146,000	42.01	42.45	41.90	41.99	00:00:00
2011-05-19	1,383,200	42.27	42.90	42.01	42.56	00:00:00
2011-05-20	1,750,600	42.56	43.18	42.02	42.17	00:00:00
2011-05-23	1,236,700	41.64	41.96	41.45	41.79	00:00:00
2011-05-24	1,251,600	41.91	42.32	41.40	41.40	00:00:00
2011-05-25	926,200	41.15	41.45	40.92	41.30	00:00:00
2011-05-26	1,331,700	41.46	41.70	40.81	41.00	00:00:00
2011-05-27	1,547,200	41.39	41.82	41.30	41.35	00:00:00
2011-05-30	887,400	41.27	42.27	41.27	41.88	00:00:00
2011-05-31	2,116,300	42.46	43.37	42.35	43.02	00:00:00
2011-06-01	1,518,300	43.20	43.35	42.60	42.74	00:00:00
2011-06-02	1,142,600	42.36	42.37	41.62	41.62	00:00:00
2011-06-03	904,800	41.80	42.03	41.16	41.66	00:00:00
2011-06-06	792,800	41.39	41.57	41.20	41.31	00:00:00
2011-06-07	1,504,900	41.42	42.31	41.40	41.92	00:00:00
2011-06-08	1,089,000	41.85	41.90	41.16	41.28	00:00:00
2011-06-09	1,307,100	41.40	42.28	41.30	42.21	00:00:00
2011-06-10	1,386,500	42.26	42.60	41.12	41.26	00:00:00
2011-06-13	1,089,500	41.30	42.10	41.08	41.80	00:00:00
2011-06-14	1,493,100	42.08	42.76	42.00	42.55	00:00:00
2011-06-15	1,316,500	42.78	42.83	42.21	42.27	00:00:00
2011-06-16	1,726,000	41.80	42.10	41.33	41.80	00:00:00
2011-06-17	2,087,700	41.64	42.38	41.05	42.08	00:00:00
2011-06-20	909,100	41.50	42.01	41.26	41.97	00:00:00
2011-06-21	1,260,800	42.10	42.79	42.10	42.47	00:00:00
2011-06-22	989,300	42.34	42.47	42.01	42.04	00:00:00
2011-06-23	1,195,400	41.78	41.90	41.01	41.12	00:00:00
2011-06-24	1,416,900	41.65	42.31	41.22	41.37	00:00:00
2011-06-27	751,700	41.26	41.78	41.08	41.67	00:00:00
2011-06-28	1,775,300	41.85	42.40	40.89	41.75	00:00:00
2011-06-29	1,246,400	42.03	42.60	41.98	42.26	00:00:00
2011-06-30	1,114,500	41.81	42.58	41.71	42.52	00:00:00
2011-07-01	1,066,900	42.53	42.55	41.88	42.35	00:00:00
2011-07-04	1,248,100	42.88	43.14	42.63	42.76	00:00:00
2011-07-05	947,200	42.74	42.78	42.14	42.28	00:00:00
2011-07-06	1,411,600	42.42	42.55	41.68	41.69	00:00:00
2011-07-07	1,356,200	42.04	42.72	41.56	42.29	00:00:00
2011-07-08	1,794,300	42.05	42.26	41.19	41.25	00:00:00
2011-07-11	1,686,000	41.01	41.03	40.08	40.33	00:00:00
2011-07-12	2,292,900	39.85	40.10	38.97	39.96	00:00:00
2011-07-13	1,570,600	39.88	40.96	39.72	40.71	00:00:00
2011-07-14	1,081,300	40.20	40.65	40.04	40.27	00:00:00
2011-07-15	1,772,200	40.00	40.19	39.70	40.01	00:00:00
2011-07-18	2,646,600	39.59	39.81	38.06	38.10	00:00:00
2011-07-19	2,093,800	38.24	38.65	38.09	38.45	00:00:00
2011-07-20	3,964,800	37.70	38.99	37.13	38.97	00:00:00
2011-07-21	1,965,100	39.10	39.60	38.28	39.08	00:00:00
2011-07-22	1,282,900	39.35	39.96	39.04	39.49	00:00:00
2011-07-25	1,078,200	39.17	39.78	38.97	39.42	00:00:00
2011-07-26	1,393,300	39.53	39.65	38.51	39.06	00:00:00
2011-07-27	1,638,600	38.99	39.00	37.60	37.78	00:00:00
2011-07-28	1,531,000	37.40	37.76	36.92	37.46	00:00:00
2011-07-29	2,062,800	37.01	37.53	36.21	36.76	00:00:00
2011-08-01	2,594,700	37.35	37.54	35.39	35.44	00:00:00
2011-08-02	2,503,300	35.26	35.44	34.52	34.65	00:00:00
2011-08-03	1,934,900	34.11	34.76	33.65	33.94	00:00:00
2011-08-04	3,914,200	34.53	34.54	32.16	32.29	00:00:00
2011-08-05	6,331,600	31.18	34.39	31.18	33.47	00:00:00
2011-08-08	3,455,600	32.97	34.33	31.21	31.38	00:00:00
2011-08-09	4,579,500	31.35	33.04	30.12	32.79	00:00:00
2011-08-10	3,903,500	33.27	33.76	30.52	30.58	00:00:00
2011-08-11	4,275,800	31.77	31.78	29.24	31.25	00:00:00
2011-08-12	2,307,900	31.27	32.87	30.43	32.62	00:00:00
2011-08-15	1,027,100	32.95	33.26	32.13	32.69	00:00:00
2011-08-16	1,640,800	32.46	32.60	31.69	32.37	00:00:00
2011-08-17	1,541,600	32.09	32.82	31.69	32.35	00:00:00
2011-08-18	4,019,100	31.83	31.93	29.74	30.00	00:00:00
2011-08-19	3,069,200	29.74	30.50	28.36	29.77	00:00:00
2011-08-22	2,733,700	29.40	31.03	29.40	29.74	00:00:00
2011-08-23	1,418,400	30.42	30.64	29.52	29.96	00:00:00
2011-08-24	1,615,600	30.34	31.27	30.02	30.76	00:00:00
2011-08-25	1,515,800	31.16	31.48	30.23	30.49	00:00:00
2011-08-26	1,608,800	30.51	30.67	29.45	30.18	00:00:00
2011-08-29	760,000	30.78	31.04	30.55	30.91	00:00:00
2011-08-30	1,251,700	31.25	31.55	30.59	30.97	00:00:00
2011-08-31	2,025,400	31.23	32.48	30.90	32.33	00:00:00
2011-09-01	1,925,100	32.59	33.10	31.55	32.64	00:00:00
2011-09-02	2,348,900	32.18	32.23	30.57	30.81	00:00:00
2011-09-05	2,201,700	29.99	30.06	28.52	28.92	00:00:00
2011-09-06	2,784,300	28.90	29.28	27.63	27.92	00:00:00
2011-09-07	1,788,600	28.64	29.00	28.27	29.00	00:00:00
2011-09-08	1,761,000	29.00	29.43	28.26	28.86	00:00:00
2011-09-09	2,407,800	28.69	28.84	27.50	27.53	00:00:00
2011-09-12	3,322,800	26.82	26.83	25.85	25.94	00:00:00
2011-09-13	3,240,800	26.48	26.48	25.03	26.33	00:00:00
2011-09-14	2,497,300	25.87	26.78	25.86	26.70	00:00:00
2011-09-15	2,833,000	26.95	27.90	26.63	27.79	00:00:00
2011-09-16	9,449,600	28.17	28.17	27.20	27.29	00:00:00
2011-09-19	2,361,700	27.24	27.24	26.39	26.42	00:00:00
2011-09-20	1,444,200	26.10	26.76	26.00	26.50	00:00:00
2011-09-21	1,497,000	26.53	26.72	25.91	25.99	00:00:00
2011-09-22	2,709,100	25.22	25.25	24.17	24.22	00:00:00
2011-09-23	3,190,200	24.44	24.49	22.70	23.61	00:00:00
2011-09-26	2,028,800	23.14	24.30	23.00	23.88	00:00:00
2011-09-27	3,530,400	24.60	26.51	24.58	26.51	00:00:00
2011-09-28	2,932,300	26.24	26.50	25.06	25.25	00:00:00
2011-09-29	2,329,700	25.07	25.90	25.02	25.42	00:00:00
2011-09-30	1,774,000	25.30	25.57	24.55	24.88	00:00:00
2011-10-03	1,701,600	24.22	24.47	23.77	23.82	00:00:00
2011-10-04	3,122,500	23.49	23.55	21.91	22.05	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 > >>