|
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 | | Date | Volume | Open | High | Low | Close | Time | 2012-09-17 | 1,361,000 | 30.00 | 30.30 | 29.93 | 30.00 | 00:00:00 | 2012-09-18 | 1,238,400 | 29.90 | 30.09 | 29.58 | 29.77 | 00:00:00 | 2012-09-19 | 1,267,800 | 29.81 | 30.02 | 29.42 | 29.85 | 00:00:00 | 2012-09-20 | 1,231,900 | 29.50 | 29.78 | 29.26 | 29.34 | 00:00:00 | 2012-09-21 | 1,384,600 | 29.62 | 29.73 | 29.26 | 29.26 | 00:00:00 | 2012-09-24 | 1,199,800 | 29.18 | 29.20 | 28.55 | 28.56 | 00:00:00 | 2012-09-25 | 1,086,600 | 28.67 | 28.85 | 28.44 | 28.62 | 00:00:00 | 2012-09-26 | 1,377,300 | 28.30 | 28.40 | 27.67 | 27.67 | 00:00:00 | 2012-09-27 | 1,162,000 | 27.90 | 28.12 | 27.62 | 27.95 | 00:00:00 | 2012-09-28 | 1,176,200 | 27.88 | 28.22 | 27.28 | 27.28 | 00:00:00 | 2012-10-01 | 1,308,100 | 27.21 | 28.40 | 27.21 | 28.23 | 00:00:00 | 2012-10-02 | 8,415,800 | 26.15 | 27.05 | 25.84 | 26.84 | 00:00:00 | 2012-10-03 | 2,095,500 | 26.80 | 27.19 | 26.45 | 26.77 | 00:00:00 | 2012-10-04 | 1,405,800 | 26.93 | 27.06 | 26.47 | 26.72 | 00:00:00 | 2012-10-05 | 2,313,500 | 26.78 | 27.75 | 26.70 | 27.70 | 00:00:00 | 2012-10-08 | 1,404,900 | 27.35 | 27.61 | 26.93 | 27.26 | 00:00:00 | 2012-10-09 | 1,365,800 | 27.32 | 27.65 | 27.10 | 27.24 | 00:00:00 | 2012-10-10 | 1,011,400 | 27.00 | 27.33 | 26.80 | 27.15 | 00:00:00 | 2012-10-11 | 1,161,000 | 26.96 | 27.45 | 26.86 | 27.18 | 00:00:00 | 2012-10-12 | 813,400 | 27.08 | 27.38 | 26.88 | 27.12 | 00:00:00 | 2012-10-15 | 1,603,700 | 27.18 | 27.94 | 27.13 | 27.63 | 00:00:00 | 2012-10-16 | 1,597,000 | 27.86 | 28.00 | 27.20 | 27.51 | 00:00:00 | 2012-10-17 | 1,806,800 | 27.74 | 28.28 | 27.57 | 28.25 | 00:00:00 | 2012-10-18 | 1,725,900 | 28.31 | 28.58 | 28.02 | 28.38 | 00:00:00 | 2012-10-19 | 1,966,100 | 28.10 | 28.11 | 27.35 | 27.36 | 00:00:00 | 2012-10-22 | 854,300 | 27.34 | 27.61 | 27.01 | 27.07 | 00:00:00 | 2012-10-23 | 1,774,600 | 27.05 | 27.20 | 26.01 | 26.12 | 00:00:00 | 2012-10-24 | 1,678,100 | 26.58 | 26.99 | 26.17 | 26.72 | 00:00:00 | 2012-10-25 | 1,048,800 | 26.70 | 26.89 | 26.40 | 26.41 | 00:00:00 | 2012-10-26 | 1,215,400 | 26.13 | 26.50 | 25.87 | 26.36 | 00:00:00 | 2012-10-29 | 1,271,700 | 26.29 | 26.30 | 25.67 | 25.67 | 00:00:00 | 2012-10-30 | 1,020,300 | 25.83 | 26.33 | 25.75 | 26.26 | 00:00:00 | 2012-10-31 | 1,125,800 | 26.31 | 26.70 | 26.24 | 26.35 | 00:00:00 | 2012-11-01 | 1,074,700 | 26.31 | 27.01 | 26.07 | 26.78 | 00:00:00 | 2012-11-02 | 1,199,200 | 26.84 | 27.18 | 26.77 | 27.11 | 00:00:00 | 2012-11-05 | 878,300 | 26.96 | 27.32 | 26.86 | 27.08 | 00:00:00 | 2012-11-06 | 1,541,200 | 27.08 | 27.61 | 27.02 | 27.60 | 00:00:00 | 2012-11-07 | 5,480,400 | 28.84 | 29.60 | 27.98 | 27.98 | 00:00:00 | 2012-11-08 | 2,327,200 | 28.27 | 28.92 | 28.16 | 28.69 | 00:00:00 | 2012-11-09 | 2,173,300 | 28.74 | 28.91 | 27.78 | 28.25 | 00:00:00 | 2012-11-12 | 1,510,900 | 28.32 | 28.41 | 27.64 | 27.64 | 00:00:00 | 2012-11-13 | 1,410,500 | 27.53 | 27.94 | 27.35 | 27.74 | 00:00:00 | 2012-11-14 | 1,348,600 | 27.65 | 27.92 | 27.25 | 27.25 | 00:00:00 | 2012-11-15 | 1,325,000 | 27.10 | 27.33 | 26.71 | 26.74 | 00:00:00 | 2012-11-16 | 1,763,300 | 26.72 | 26.83 | 26.14 | 26.14 | 00:00:00 | 2012-11-19 | 1,168,300 | 26.38 | 26.91 | 26.32 | 26.90 | 00:00:00 | 2012-11-20 | 1,451,800 | 26.76 | 26.87 | 26.25 | 26.64 | 00:00:00 | 2012-11-21 | 1,081,000 | 26.33 | 26.94 | 26.33 | 26.78 | 00:00:00 | 2012-11-22 | 970,700 | 26.97 | 27.56 | 26.90 | 27.32 | 00:00:00 | 2012-11-23 | 857,400 | 27.43 | 27.60 | 27.07 | 27.55 | 00:00:00 | 2012-11-26 | 956,200 | 27.42 | 27.60 | 27.12 | 27.27 | 00:00:00 | 2012-11-27 | 1,030,600 | 27.55 | 27.70 | 27.34 | 27.41 | 00:00:00 | 2012-11-28 | 1,391,300 | 27.16 | 27.83 | 27.09 | 27.74 | 00:00:00 | 2012-11-29 | 1,436,900 | 27.93 | 28.70 | 27.87 | 28.63 | 00:00:00 | 2012-11-30 | 1,405,300 | 28.60 | 28.78 | 27.96 | 27.99 | 00:00:00 | 2012-12-03 | 932,300 | 28.08 | 28.46 | 28.00 | 28.08 | 00:00:00 | 2012-12-04 | 687,000 | 28.00 | 28.55 | 27.94 | 28.41 | 00:00:00 | 2012-12-05 | 3,069,200 | 28.57 | 29.58 | 28.57 | 29.49 | 00:00:00 | 2012-12-06 | 1,507,700 | 29.72 | 29.90 | 29.50 | 29.73 | 00:00:00 | 2012-12-07 | 1,102,600 | 29.70 | 29.86 | 29.47 | 29.77 | 00:00:00 | 2012-12-10 | 962,500 | 29.60 | 29.94 | 29.56 | 29.70 | 00:00:00 | 2012-12-11 | 1,248,700 | 29.60 | 30.28 | 29.60 | 30.27 | 00:00:00 | 2012-12-12 | 950,300 | 30.40 | 30.54 | 29.77 | 30.20 | 00:00:00 | 2012-12-13 | 854,500 | 30.25 | 30.32 | 29.81 | 29.99 | 00:00:00 | 2012-12-14 | 892,800 | 30.00 | 30.35 | 29.94 | 30.20 | 00:00:00 | 2012-12-17 | 646,300 | 30.20 | 30.45 | 30.08 | 30.32 | 00:00:00 | 2012-12-18 | 963,200 | 30.47 | 30.73 | 30.41 | 30.52 | 00:00:00 | 2012-12-19 | 997,800 | 30.77 | 31.10 | 30.75 | 30.95 | 00:00:00 | 2012-12-20 | 1,028,400 | 30.99 | 31.25 | 30.78 | 30.98 | 00:00:00 | 2012-12-21 | 1,712,600 | 30.85 | 31.00 | 30.16 | 30.22 | 00:00:00 | 2012-12-24 | 233,400 | 30.23 | 30.36 | 30.08 | 30.30 | 00:00:00 | 2012-12-25 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2012-12-26 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2012-12-27 | 727,800 | 30.30 | 30.60 | 30.16 | 30.56 | 00:00:00 | 2012-12-28 | 547,400 | 30.60 | 30.67 | 29.90 | 29.92 | 00:00:00 | 2012-12-31 | 384,400 | 29.88 | 30.32 | 29.85 | 30.14 | 00:00:00 | 2013-01-01 | 0 | 30.14 | 30.14 | 30.14 | 30.14 | 00:00:00 | 2013-01-02 | 920,600 | 30.79 | 31.23 | 30.69 | 31.23 | 00:00:00 | 2013-01-03 | 654,900 | 31.22 | 31.42 | 31.05 | 31.21 | 00:00:00 | 2013-01-04 | 945,600 | 31.09 | 31.73 | 31.03 | 31.73 | 00:00:00 | 2013-01-07 | 972,500 | 31.64 | 31.92 | 31.55 | 31.90 | 00:00:00 | 2013-01-08 | 1,625,800 | 31.87 | 31.89 | 30.70 | 30.83 | 00:00:00 | 2013-01-09 | 1,659,800 | 30.76 | 31.35 | 30.05 | 30.82 | 00:00:00 | 2013-01-10 | 2,002,100 | 31.69 | 32.00 | 31.42 | 31.88 | 00:00:00 | 2013-01-11 | 987,600 | 32.00 | 32.37 | 31.60 | 32.33 | 00:00:00 | 2013-01-14 | 1,269,200 | 32.45 | 32.47 | 31.37 | 31.54 | 00:00:00 | 2013-01-15 | 869,800 | 31.51 | 31.99 | 31.28 | 31.51 | 00:00:00 | 2013-01-16 | 987,500 | 31.58 | 31.77 | 31.10 | 31.75 | 00:00:00 | 2013-01-17 | 946,000 | 31.75 | 32.25 | 31.56 | 32.25 | 00:00:00 | 2013-01-18 | 1,033,800 | 32.38 | 32.40 | 31.85 | 32.01 | 00:00:00 | 2013-01-21 | 793,000 | 32.11 | 32.40 | 31.83 | 31.88 | 00:00:00 | 2013-01-22 | 2,744,000 | 31.79 | 32.40 | 31.33 | 32.05 | 00:00:00 | 2013-01-23 | 1,202,100 | 32.06 | 32.33 | 31.40 | 32.24 | 00:00:00 | 2013-01-24 | 784,100 | 32.17 | 32.40 | 31.90 | 32.38 | 00:00:00 | 2013-01-25 | 924,900 | 32.40 | 32.62 | 31.95 | 32.60 | 00:00:00 | 2013-02-05 | 936,500 | 32.67 | 32.96 | 32.42 | 32.81 | 00:00:00 | 2013-02-08 | 795,600 | 32.17 | 32.47 | 32.08 | 32.33 | 00:00:00 | 2013-02-12 | 773,100 | 32.33 | 32.65 | 32.14 | 32.65 | 00:00:00 | 2013-02-13 | 1,034,100 | 32.74 | 33.37 | 32.31 | 33.34 | 00:00:00 | 2013-02-14 | 1,122,500 | 33.33 | 33.75 | 32.83 | 33.62 | 00:00:00 | 2013-02-15 | 1,055,000 | 33.44 | 33.87 | 33.33 | 33.40 | 00:00:00 | 2013-02-18 | 447,900 | 33.34 | 33.52 | 33.17 | 33.51 | 00:00:00 | 2013-02-19 | 1,196,300 | 33.51 | 34.44 | 33.40 | 34.24 | 00:00:00 | 2013-02-20 | 799,600 | 34.20 | 34.40 | 33.63 | 33.79 | 00:00:00 | 2013-02-21 | 1,052,400 | 33.42 | 33.60 | 32.62 | 32.90 | 00:00:00 | 2013-03-12 | 734,100 | 34.97 | 35.42 | 34.90 | 35.24 | 00:00:00 | 2013-03-13 | 688,800 | 35.20 | 35.21 | 34.78 | 34.82 | 00:00:00 | 2013-03-19 | 1,335,400 | 34.46 | 34.58 | 33.58 | 33.72 | 00:00:00 | 2013-03-20 | 766,400 | 33.97 | 34.29 | 33.81 | 34.27 | 00:00:00 | 2013-03-21 | 1,192,300 | 34.04 | 34.20 | 33.45 | 33.76 | 00:00:00 | 2013-03-22 | 842,500 | 33.56 | 33.73 | 33.17 | 33.40 | 00:00:00 | 2013-03-28 | 1,419,500 | 32.20 | 32.23 | 31.73 | 31.75 | 00:00:00 | 2013-03-29 | 0 | 31.75 | 31.75 | 31.75 | 31.75 | 00:00:00 | 2013-04-04 | 1,370,500 | 30.83 | 31.19 | 30.52 | 30.58 | 00:00:00 | 2013-04-08 | 1,039,200 | 30.65 | 30.65 | 30.06 | 30.37 | 00:00:00 | 2013-04-09 | 1,297,200 | 30.52 | 31.05 | 30.52 | 31.00 | 00:00:00 | 2013-04-12 | 1,467,800 | 31.67 | 32.15 | 31.44 | 31.56 | 00:00:00 | 2013-04-15 | 1,315,700 | 31.49 | 31.69 | 30.76 | 31.03 | 00:00:00 | 2013-04-22 | 1,100,900 | 29.71 | 29.71 | 29.00 | 29.17 | 00:00:00 | 2013-04-25 | 1,036,600 | 30.83 | 31.34 | 30.81 | 31.21 | 00:00:00 | 2013-04-26 | 735,000 | 31.22 | 31.25 | 30.62 | 30.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|