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
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
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 > >>