|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-26 | 735,000 | 31.22 | 31.25 | 30.62 | 30.91 | 00:00:00 | | 2013-05-03 | 1,477,500 | 31.01 | 32.13 | 30.93 | 31.92 | 00:00:00 | | 2013-05-06 | 1,166,300 | 32.04 | 32.46 | 31.84 | 32.20 | 00:00:00 | | 2013-05-07 | 8,753,600 | 29.45 | 29.74 | 28.13 | 28.40 | 00:00:00 | | 2013-05-08 | 3,669,400 | 28.68 | 28.68 | 27.60 | 27.81 | 00:00:00 | | 2013-05-09 | 1,644,700 | 27.91 | 28.06 | 27.60 | 27.65 | 00:00:00 | | 2013-05-16 | 2,752,800 | 28.85 | 28.85 | 28.06 | 28.22 | 00:00:00 | | 2013-05-17 | 2,294,000 | 28.19 | 28.24 | 27.67 | 27.71 | 00:00:00 | | 2013-05-23 | 1,706,500 | 28.60 | 28.61 | 28.08 | 28.47 | 00:00:00 | | 2013-05-24 | 1,581,600 | 28.61 | 29.08 | 28.61 | 28.86 | 00:00:00 | | 2013-05-27 | 720,800 | 28.66 | 29.00 | 28.66 | 28.77 | 00:00:00 | | 2013-06-10 | 1,015,100 | 27.93 | 28.31 | 27.83 | 28.18 | 00:00:00 | | 2013-06-13 | 1,015,000 | 27.47 | 27.84 | 27.05 | 27.62 | 00:00:00 | | 2013-06-14 | 2,163,200 | 27.82 | 27.93 | 27.00 | 27.15 | 00:00:00 | | 2013-07-02 | 2,221,800 | 25.25 | 26.04 | 25.15 | 26.00 | 00:00:00 | | 2013-07-03 | 1,596,600 | 25.89 | 25.89 | 25.24 | 25.58 | 00:00:00 | | 2013-07-15 | 950,300 | 24.68 | 24.88 | 24.65 | 24.75 | 00:00:00 | | 2013-07-18 | 1,376,800 | 24.64 | 25.27 | 24.59 | 25.25 | 00:00:00 | | 2013-07-19 | 1,345,400 | 25.24 | 25.65 | 25.09 | 25.50 | 00:00:00 | | 2013-07-23 | 1,641,700 | 25.87 | 25.95 | 25.54 | 25.72 | 00:00:00 | | 2013-07-24 | 2,969,600 | 25.69 | 26.82 | 25.68 | 26.08 | 00:00:00 | | 2013-07-29 | 1,239,100 | 25.94 | 26.15 | 25.68 | 25.89 | 00:00:00 | | 2013-08-05 | 635,500 | 25.50 | 25.52 | 25.35 | 25.43 | 00:00:00 | | 2013-08-12 | 850,000 | 26.02 | 26.25 | 25.83 | 26.22 | 00:00:00 | | 2013-08-15 | 1,080,800 | 27.61 | 27.61 | 27.10 | 27.46 | 00:00:00 | | 2013-08-16 | 1,553,500 | 27.43 | 27.92 | 27.28 | 27.92 | 00:00:00 | | 2013-08-19 | 1,020,400 | 27.97 | 27.97 | 27.60 | 27.72 | 00:00:00 | | 2013-08-20 | 1,174,900 | 27.60 | 27.64 | 27.17 | 27.35 | 00:00:00 | | 2013-08-21 | 938,100 | 27.49 | 27.65 | 27.33 | 27.54 | 00:00:00 | | 2013-09-05 | 1,683,600 | 26.42 | 26.65 | 26.05 | 26.30 | 00:00:00 | | 2013-09-06 | 985,800 | 26.33 | 26.41 | 26.04 | 26.41 | 00:00:00 | | 2013-09-12 | 1,273,100 | 26.84 | 27.48 | 26.79 | 27.30 | 00:00:00 | | 2013-09-13 | 1,130,500 | 27.29 | 27.40 | 27.02 | 27.06 | 00:00:00 | | 2013-09-17 | 1,004,900 | 27.57 | 27.60 | 27.19 | 27.42 | 00:00:00 | | 2013-09-18 | 2,044,600 | 27.33 | 27.40 | 26.63 | 27.05 | 00:00:00 | | 2013-10-01 | 1,232,300 | 26.61 | 26.72 | 26.07 | 26.35 | 00:00:00 | | 2013-10-02 | 1,224,200 | 26.34 | 26.50 | 25.94 | 26.22 | 00:00:00 | | 2013-10-03 | 5,656,700 | 26.32 | 26.33 | 24.87 | 24.92 | 00:00:00 | | 2013-10-04 | 2,103,400 | 25.00 | 25.28 | 24.85 | 25.01 | 00:00:00 | | 2013-10-07 | 2,066,200 | 24.94 | 25.08 | 24.52 | 24.93 | 00:00:00 | | 2013-10-17 | 1,477,000 | 25.66 | 25.66 | 25.02 | 25.18 | 00:00:00 | | 2013-10-18 | 3,437,000 | 25.36 | 26.50 | 25.25 | 26.50 | 00:00:00 | | 2013-10-21 | 3,412,300 | 26.78 | 27.65 | 26.65 | 27.49 | 00:00:00 | | 2013-10-24 | 1,345,200 | 27.18 | 27.36 | 26.90 | 27.20 | 00:00:00 | | 2013-10-25 | 1,348,400 | 27.21 | 27.41 | 27.03 | 27.29 | 00:00:00 | | 2013-10-31 | 986,500 | 27.30 | 27.47 | 27.14 | 27.40 | 00:00:00 | | 2013-11-01 | 585,700 | 27.55 | 27.55 | 27.05 | 27.07 | 00:00:00 | | 2013-11-25 | 1,043,400 | 26.65 | 26.81 | 26.55 | 26.64 | 00:00:00 | | 2013-12-02 | 1,123,100 | 27.09 | 27.20 | 26.57 | 26.82 | 00:00:00 | | 2013-12-04 | 1,539,200 | 26.02 | 26.05 | 25.31 | 25.62 | 00:00:00 | | 2013-12-05 | 1,425,100 | 25.66 | 25.79 | 25.48 | 25.59 | 00:00:00 | | 2013-12-10 | 969,300 | 25.89 | 25.92 | 25.47 | 25.51 | 00:00:00 | | 2013-12-11 | 989,600 | 25.50 | 25.97 | 25.48 | 25.57 | 00:00:00 | | 2013-12-12 | 1,226,500 | 25.53 | 25.55 | 25.24 | 25.30 | 00:00:00 | | 2013-12-13 | 854,700 | 25.23 | 25.51 | 25.10 | 25.17 | 00:00:00 | | 2013-12-17 | 936,000 | 25.31 | 25.40 | 25.06 | 25.10 | 00:00:00 | | 2013-12-18 | 1,224,500 | 25.16 | 25.60 | 25.08 | 25.56 | 00:00:00 | | 2013-12-19 | 1,440,000 | 25.85 | 26.00 | 25.67 | 25.81 | 00:00:00 | | 2013-12-20 | 2,162,000 | 25.87 | 25.91 | 25.39 | 25.73 | 00:00:00 | | 2013-12-23 | 1,038,000 | 25.69 | 25.87 | 25.49 | 25.75 | 00:00:00 | | 2014-01-06 | 798,000 | 26.05 | 26.12 | 25.72 | 25.81 | 00:00:00 | | 2014-01-07 | 1,144,100 | 25.82 | 25.83 | 25.48 | 25.78 | 00:00:00 | | 2014-01-08 | 1,189,900 | 25.87 | 25.97 | 25.56 | 25.74 | 00:00:00 | | 2014-01-09 | 1,018,000 | 25.81 | 25.92 | 25.52 | 25.62 | 00:00:00 | | 2014-01-13 | 1,475,500 | 25.55 | 26.27 | 25.35 | 26.19 | 00:00:00 | | 2014-01-14 | 3,518,600 | 25.99 | 27.59 | 25.72 | 27.59 | 00:00:00 | | 2014-01-15 | 1,822,900 | 27.73 | 27.80 | 27.32 | 27.76 | 00:00:00 | | 2014-01-20 | 1,644,400 | 27.65 | 28.01 | 27.46 | 27.75 | 00:00:00 | | 2014-01-21 | 13,712,300 | 24.75 | 24.94 | 23.78 | 23.93 | 00:00:00 | | 2014-01-22 | 5,304,400 | 23.70 | 24.16 | 23.20 | 23.34 | 00:00:00 | | 2014-01-23 | 6,784,700 | 22.80 | 23.12 | 22.42 | 22.45 | 00:00:00 | | 2014-01-24 | 5,704,700 | 22.20 | 22.34 | 21.55 | 21.60 | 00:00:00 | | 2014-01-30 | 3,884,300 | 21.11 | 21.28 | 20.64 | 20.70 | 00:00:00 | | 2014-01-31 | 4,660,000 | 20.81 | 21.22 | 20.29 | 21.05 | 00:00:00 | | 2014-02-03 | 2,512,400 | 21.14 | 21.34 | 20.65 | 20.66 | 00:00:00 | | 2014-02-10 | 1,453,700 | 21.09 | 21.31 | 20.88 | 20.95 | 00:00:00 | | 2014-02-11 | 2,426,500 | 21.09 | 21.49 | 21.05 | 21.38 | 00:00:00 | | 2014-02-12 | 1,843,000 | 21.47 | 21.50 | 21.21 | 21.37 | 00:00:00 | | 2014-02-20 | 2,544,900 | 19.46 | 19.62 | 19.30 | 19.58 | 00:00:00 | | 2014-02-21 | 1,967,800 | 19.73 | 19.84 | 19.62 | 19.70 | 00:00:00 | | 2014-02-24 | 1,599,200 | 19.74 | 19.81 | 19.51 | 19.69 | 00:00:00 | | 2014-02-25 | 3,216,100 | 19.68 | 20.08 | 19.50 | 19.60 | 00:00:00 | | 2014-02-26 | 2,246,900 | 19.64 | 19.74 | 19.22 | 19.38 | 00:00:00 | | 2014-03-10 | 2,100,900 | 19.50 | 19.86 | 19.25 | 19.47 | 00:00:00 | | 2014-03-11 | 1,871,200 | 19.50 | 19.57 | 19.20 | 19.33 | 00:00:00 | | 2014-03-12 | 3,386,500 | 19.50 | 19.85 | 19.45 | 19.59 | 00:00:00 | | 2014-03-18 | 2,512,800 | 19.07 | 19.58 | 18.87 | 19.54 | 00:00:00 | | 2014-03-19 | 1,472,200 | 19.57 | 19.80 | 19.36 | 19.53 | 00:00:00 | | 2014-03-25 | 1,853,000 | 20.25 | 20.50 | 20.18 | 20.25 | 00:00:00 | | 2014-03-26 | 1,947,600 | 20.31 | 20.68 | 20.19 | 20.23 | 00:00:00 | | 2014-04-14 | 1,773,300 | 21.56 | 22.01 | 21.39 | 22.00 | 00:00:00 | | 2014-04-15 | 1,573,700 | 22.01 | 22.08 | 21.68 | 21.80 | 00:00:00 | | 2014-04-16 | 1,801,900 | 22.09 | 22.30 | 21.77 | 22.30 | 00:00:00 | | 2014-04-21 | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 00:00:00 | | 2014-04-22 | 3,403,400 | 22.85 | 23.38 | 22.60 | 23.38 | 00:00:00 | | 2014-04-23 | 5,747,000 | 23.30 | 24.35 | 23.11 | 24.34 | 00:00:00 | | 2014-04-29 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2014-04-30 | 23,333,000 | 29.99 | 30.95 | 28.96 | 29.52 | 00:00:00 | | 2014-05-01 | 0 | 29.52 | 29.52 | 29.52 | 29.52 | 00:00:00 | | 2014-05-02 | 4,500,700 | 29.55 | 29.95 | 29.42 | 29.76 | 00:00:00 | | 2014-05-05 | 3,571,900 | 29.64 | 29.68 | 29.13 | 29.35 | 00:00:00 | | 2014-05-06 | 2,958,000 | 29.20 | 29.26 | 28.64 | 28.72 | 00:00:00 | | 2014-05-19 | 1,785,400 | 28.20 | 29.20 | 28.11 | 28.82 | 00:00:00 | | 2014-05-20 | 968,900 | 28.88 | 29.25 | 28.44 | 28.59 | 00:00:00 | | 2014-05-21 | 1,652,700 | 28.58 | 28.73 | 27.84 | 28.30 | 00:00:00 | | 2014-05-26 | 496,700 | 28.66 | 28.84 | 28.57 | 28.75 | 00:00:00 | | 2014-05-27 | 1,608,800 | 28.79 | 28.80 | 28.35 | 28.69 | 00:00:00 | | 2014-05-28 | 1,913,900 | 28.78 | 29.24 | 28.71 | 29.00 | 00:00:00 | | 2014-05-29 | 697,400 | 29.00 | 29.20 | 28.92 | 29.08 | 00:00:00 | | 2014-05-30 | 1,518,200 | 28.99 | 29.09 | 28.83 | 29.00 | 00:00:00 | | 2014-06-02 | 655,500 | 29.05 | 29.14 | 28.91 | 29.12 | 00:00:00 | | 2014-06-03 | 1,657,200 | 29.17 | 29.50 | 28.83 | 29.00 | 00:00:00 | | 2014-06-04 | 650,600 | 29.01 | 29.02 | 28.70 | 28.99 | 00:00:00 | | 2014-06-05 | 1,679,800 | 29.00 | 29.31 | 28.81 | 29.02 | 00:00:00 | | 2014-06-06 | 1,749,600 | 29.19 | 29.84 | 29.14 | 29.65 | 00:00:00 | | 2014-06-10 | 984,100 | 29.88 | 29.90 | 29.58 | 29.64 | 00:00:00 | | 2014-06-11 | 1,988,600 | 29.70 | 29.92 | 29.19 | 29.50 | 00:00:00 | | 2014-06-12 | 973,200 | 29.89 | 29.90 | 29.56 | 29.57 | 00:00:00 | | 2014-06-13 | 1,608,500 | 29.50 | 29.69 | 29.40 | 29.59 | 00:00:00 | | 2014-06-16 | 2,054,000 | 29.73 | 29.93 | 29.26 | 29.33 | 00:00:00 | | 2014-06-17 | 2,183,800 | 28.90 | 29.25 | 28.68 | 28.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
