|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-04 | 3,122,500 | 23.49 | 23.55 | 21.91 | 22.05 | 00:00:00 | 2011-10-05 | 2,086,700 | 22.55 | 23.38 | 22.32 | 23.36 | 00:00:00 | 2011-10-06 | 2,424,200 | 23.62 | 24.90 | 23.53 | 24.90 | 00:00:00 | 2011-10-07 | 2,099,100 | 24.90 | 24.95 | 23.90 | 24.22 | 00:00:00 | 2011-10-10 | 1,816,900 | 24.53 | 25.44 | 24.20 | 25.44 | 00:00:00 | 2011-10-11 | 1,154,600 | 25.48 | 25.48 | 24.71 | 25.24 | 00:00:00 | 2011-10-12 | 2,409,700 | 25.14 | 26.91 | 24.76 | 26.91 | 00:00:00 | 2011-10-13 | 2,013,300 | 26.87 | 27.50 | 25.77 | 25.89 | 00:00:00 | 2011-10-14 | 1,723,900 | 26.23 | 27.40 | 25.84 | 27.09 | 00:00:00 | 2011-10-17 | 2,290,100 | 27.34 | 28.16 | 25.92 | 26.03 | 00:00:00 | 2011-10-18 | 1,560,100 | 25.80 | 26.30 | 25.15 | 25.89 | 00:00:00 | 2011-10-19 | 1,369,100 | 26.20 | 26.50 | 25.51 | 26.03 | 00:00:00 | 2011-10-20 | 2,620,200 | 25.45 | 25.75 | 24.81 | 24.81 | 00:00:00 | 2011-10-21 | 1,863,800 | 25.07 | 26.10 | 25.00 | 26.10 | 00:00:00 | 2011-10-24 | 1,404,400 | 26.25 | 27.36 | 26.15 | 27.32 | 00:00:00 | 2011-10-25 | 1,245,900 | 27.18 | 27.66 | 26.65 | 27.03 | 00:00:00 | 2011-10-26 | 1,480,200 | 26.94 | 28.08 | 26.75 | 27.27 | 00:00:00 | 2011-10-27 | 2,816,600 | 28.38 | 29.90 | 28.11 | 29.89 | 00:00:00 | 2011-10-28 | 2,113,500 | 29.95 | 30.00 | 28.74 | 29.30 | 00:00:00 | 2011-10-31 | 2,368,000 | 28.75 | 28.98 | 27.10 | 27.10 | 00:00:00 | 2011-11-01 | 3,070,300 | 26.35 | 26.48 | 25.40 | 25.61 | 00:00:00 | 2011-11-02 | 1,831,400 | 25.90 | 26.40 | 25.30 | 25.99 | 00:00:00 | 2011-11-03 | 2,330,100 | 25.39 | 27.67 | 25.35 | 27.50 | 00:00:00 | 2011-11-04 | 2,754,900 | 27.01 | 28.00 | 26.75 | 27.11 | 00:00:00 | 2011-11-07 | 1,080,400 | 26.75 | 27.56 | 26.44 | 27.06 | 00:00:00 | 2011-11-08 | 2,606,800 | 27.05 | 28.47 | 27.00 | 27.92 | 00:00:00 | 2011-11-09 | 2,513,300 | 28.24 | 28.41 | 26.23 | 26.33 | 00:00:00 | 2011-11-10 | 2,016,600 | 25.60 | 26.85 | 25.48 | 25.69 | 00:00:00 | 2011-11-11 | 2,502,600 | 25.78 | 27.84 | 25.50 | 27.70 | 00:00:00 | 2011-11-14 | 2,540,900 | 27.83 | 27.99 | 26.36 | 26.55 | 00:00:00 | 2011-11-15 | 1,724,800 | 26.21 | 26.41 | 25.66 | 25.73 | 00:00:00 | 2011-11-16 | 1,533,900 | 25.65 | 26.24 | 25.42 | 25.65 | 00:00:00 | 2011-11-17 | 2,506,300 | 25.48 | 25.61 | 24.25 | 24.34 | 00:00:00 | 2011-11-18 | 2,061,400 | 24.07 | 24.47 | 23.81 | 23.99 | 00:00:00 | 2011-11-21 | 2,234,100 | 23.87 | 23.92 | 22.75 | 22.75 | 00:00:00 | 2011-11-22 | 2,350,100 | 22.98 | 23.28 | 22.80 | 22.89 | 00:00:00 | 2011-11-23 | 1,722,000 | 22.58 | 23.17 | 22.10 | 22.10 | 00:00:00 | 2011-11-24 | 1,523,800 | 22.23 | 23.20 | 22.15 | 22.27 | 00:00:00 | 2011-11-25 | 1,231,600 | 22.29 | 22.74 | 21.82 | 22.62 | 00:00:00 | 2011-11-28 | 1,823,200 | 23.01 | 24.14 | 23.00 | 24.07 | 00:00:00 | 2011-11-29 | 1,051,500 | 23.94 | 24.48 | 23.63 | 24.26 | 00:00:00 | 2011-11-30 | 1,969,600 | 23.94 | 25.91 | 23.75 | 25.69 | 00:00:00 | 2011-12-01 | 1,329,500 | 25.70 | 25.74 | 25.17 | 25.41 | 00:00:00 | 2011-12-02 | 1,341,000 | 25.69 | 26.30 | 25.55 | 25.66 | 00:00:00 | 2011-12-05 | 1,446,200 | 26.08 | 26.75 | 26.08 | 26.58 | 00:00:00 | 2011-12-06 | 1,376,900 | 26.15 | 26.53 | 25.83 | 25.83 | 00:00:00 | 2011-12-07 | 1,487,600 | 26.14 | 26.48 | 25.34 | 25.60 | 00:00:00 | 2011-12-08 | 2,767,100 | 25.29 | 25.73 | 23.52 | 23.65 | 00:00:00 | 2011-12-09 | 2,133,100 | 23.39 | 24.69 | 23.27 | 24.56 | 00:00:00 | 2011-12-12 | 1,303,100 | 24.42 | 24.55 | 23.62 | 23.65 | 00:00:00 | 2011-12-13 | 1,423,400 | 23.70 | 23.97 | 23.35 | 23.55 | 00:00:00 | 2011-12-14 | 1,894,800 | 23.28 | 23.67 | 22.35 | 22.46 | 00:00:00 | 2011-12-15 | 1,432,900 | 22.50 | 23.05 | 22.24 | 22.53 | 00:00:00 | 2011-12-16 | 2,308,400 | 22.77 | 22.82 | 22.07 | 22.21 | 00:00:00 | 2011-12-19 | 996,400 | 22.00 | 22.52 | 21.86 | 22.00 | 00:00:00 | 2011-12-20 | 1,179,300 | 22.00 | 23.32 | 21.92 | 23.32 | 00:00:00 | 2011-12-21 | 1,149,600 | 23.50 | 23.86 | 22.50 | 22.65 | 00:00:00 | 2011-12-22 | 758,500 | 22.73 | 23.30 | 22.73 | 23.25 | 00:00:00 | 2011-12-23 | 586,000 | 23.46 | 23.58 | 23.00 | 23.12 | 00:00:00 | 2011-12-27 | 468,000 | 23.20 | 23.40 | 23.11 | 23.21 | 00:00:00 | 2011-12-28 | 725,300 | 23.26 | 23.33 | 22.72 | 22.78 | 00:00:00 | 2011-12-29 | 635,700 | 22.89 | 23.13 | 22.63 | 23.03 | 00:00:00 | 2011-12-30 | 890,100 | 23.33 | 23.43 | 22.85 | 23.43 | 00:00:00 | 2012-01-02 | 795,200 | 23.40 | 24.09 | 23.33 | 24.09 | 00:00:00 | 2012-01-03 | 1,051,700 | 24.10 | 24.48 | 23.72 | 24.44 | 00:00:00 | 2012-01-04 | 1,062,700 | 24.33 | 24.54 | 24.01 | 24.10 | 00:00:00 | 2012-01-05 | 1,515,600 | 24.10 | 24.16 | 23.04 | 23.25 | 00:00:00 | 2012-01-06 | 1,160,400 | 23.39 | 23.64 | 22.70 | 22.76 | 00:00:00 | 2012-01-09 | 1,141,800 | 22.80 | 22.98 | 22.45 | 22.66 | 00:00:00 | 2012-01-10 | 2,682,500 | 22.76 | 23.25 | 21.92 | 23.19 | 00:00:00 | 2012-01-11 | 2,009,000 | 23.12 | 23.78 | 23.09 | 23.66 | 00:00:00 | 2012-01-12 | 1,587,900 | 23.79 | 24.47 | 23.55 | 23.64 | 00:00:00 | 2012-01-13 | 2,289,000 | 23.90 | 24.53 | 23.75 | 24.18 | 00:00:00 | 2012-01-16 | 905,300 | 23.89 | 24.40 | 23.81 | 24.36 | 00:00:00 | 2012-01-17 | 2,306,500 | 24.66 | 25.01 | 24.23 | 24.68 | 00:00:00 | 2012-01-18 | 1,332,900 | 24.71 | 25.05 | 24.45 | 24.75 | 00:00:00 | 2012-01-19 | 7,213,800 | 26.50 | 28.18 | 25.84 | 28.15 | 00:00:00 | 2012-01-20 | 3,325,400 | 28.50 | 29.30 | 27.85 | 28.21 | 00:00:00 | 2012-01-23 | 4,095,800 | 28.25 | 29.65 | 28.03 | 29.64 | 00:00:00 | 2012-01-24 | 3,047,700 | 29.32 | 29.33 | 28.10 | 28.90 | 00:00:00 | 2012-01-25 | 1,864,500 | 29.03 | 29.17 | 28.08 | 28.36 | 00:00:00 | 2012-01-26 | 2,217,900 | 28.62 | 30.00 | 28.40 | 29.47 | 00:00:00 | 2012-01-27 | 1,693,600 | 29.23 | 29.75 | 28.90 | 29.22 | 00:00:00 | 2012-01-30 | 1,873,000 | 28.97 | 29.30 | 27.96 | 28.11 | 00:00:00 | 2012-01-31 | 1,552,000 | 28.49 | 29.49 | 28.30 | 29.14 | 00:00:00 | 2012-02-01 | 1,776,900 | 29.30 | 29.91 | 29.21 | 29.86 | 00:00:00 | 2012-02-02 | 2,607,100 | 30.00 | 30.77 | 29.75 | 30.48 | 00:00:00 | 2012-02-03 | 1,396,300 | 30.49 | 31.26 | 30.20 | 31.20 | 00:00:00 | 2012-02-06 | 1,085,000 | 31.10 | 31.10 | 30.43 | 30.72 | 00:00:00 | 2012-02-07 | 1,195,300 | 30.86 | 30.86 | 30.16 | 30.62 | 00:00:00 | 2012-02-08 | 1,467,500 | 30.78 | 31.36 | 30.72 | 30.92 | 00:00:00 | 2012-02-09 | 1,783,500 | 30.95 | 31.12 | 30.14 | 30.27 | 00:00:00 | 2012-02-10 | 1,655,800 | 29.92 | 30.34 | 29.69 | 29.85 | 00:00:00 | 2012-02-13 | 1,149,600 | 30.13 | 30.49 | 29.83 | 30.03 | 00:00:00 | 2012-02-14 | 1,387,800 | 29.83 | 30.00 | 29.29 | 29.51 | 00:00:00 | 2012-02-15 | 1,081,400 | 29.72 | 29.85 | 29.31 | 29.51 | 00:00:00 | 2012-02-16 | 1,907,500 | 29.36 | 29.36 | 28.53 | 29.28 | 00:00:00 | 2012-02-17 | 2,571,900 | 29.68 | 30.29 | 29.67 | 30.09 | 00:00:00 | 2012-02-20 | 2,041,200 | 30.35 | 31.33 | 30.20 | 31.27 | 00:00:00 | 2012-02-21 | 1,740,000 | 31.35 | 31.66 | 30.80 | 30.89 | 00:00:00 | 2012-02-22 | 931,100 | 30.90 | 31.08 | 30.46 | 30.61 | 00:00:00 | 2012-02-23 | 1,681,800 | 30.51 | 31.18 | 30.51 | 31.05 | 00:00:00 | 2012-02-24 | 2,373,700 | 31.28 | 32.43 | 31.15 | 32.35 | 00:00:00 | 2012-02-27 | 1,580,500 | 32.15 | 32.31 | 31.50 | 32.19 | 00:00:00 | 2012-02-28 | 1,465,600 | 32.03 | 32.27 | 31.66 | 32.04 | 00:00:00 | 2012-02-29 | 1,455,600 | 32.20 | 32.88 | 32.15 | 32.34 | 00:00:00 | 2012-03-01 | 1,002,000 | 32.23 | 32.72 | 32.01 | 32.38 | 00:00:00 | 2012-03-02 | 992,000 | 32.53 | 32.68 | 32.20 | 32.44 | 00:00:00 | 2012-03-05 | 885,500 | 32.40 | 32.44 | 31.87 | 32.19 | 00:00:00 | 2012-03-06 | 1,765,400 | 31.97 | 31.97 | 30.12 | 30.18 | 00:00:00 | 2012-03-07 | 1,132,900 | 30.19 | 30.72 | 30.07 | 30.51 | 00:00:00 | 2012-03-08 | 2,022,200 | 30.82 | 32.20 | 30.71 | 32.13 | 00:00:00 | 2012-03-09 | 1,100,900 | 32.26 | 32.26 | 31.64 | 31.92 | 00:00:00 | 2012-03-12 | 967,400 | 31.80 | 32.04 | 31.53 | 31.75 | 00:00:00 | 2012-03-13 | 1,803,200 | 32.10 | 32.88 | 31.83 | 32.81 | 00:00:00 | 2012-03-14 | 4,229,800 | 32.90 | 32.90 | 31.08 | 31.56 | 00:00:00 | 2012-03-15 | 3,508,600 | 31.65 | 32.44 | 31.51 | 32.24 | 00:00:00 | 2012-03-16 | 4,017,900 | 32.19 | 32.25 | 30.93 | 31.00 | 00:00:00 | 2012-03-19 | 1,921,800 | 30.92 | 31.36 | 30.92 | 31.25 | 00:00:00 | 2012-03-20 | 1,953,100 | 31.16 | 31.18 | 30.15 | 30.51 | 00:00:00 | 2012-03-21 | 1,138,600 | 30.67 | 30.80 | 30.03 | 30.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|