|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-17 | 2,183,800 | 28.90 | 29.25 | 28.68 | 28.97 | 00:00:00 | | 2014-06-18 | 1,861,400 | 29.05 | 29.66 | 28.98 | 29.47 | 00:00:00 | | 2014-06-24 | 3,561,600 | 26.95 | 27.09 | 26.39 | 26.78 | 00:00:00 | | 2014-06-25 | 2,724,800 | 27.16 | 27.62 | 26.91 | 26.97 | 00:00:00 | | 2014-06-30 | 1,298,100 | 26.64 | 26.92 | 26.50 | 26.62 | 00:00:00 | | 2014-07-03 | 1,094,000 | 25.97 | 26.28 | 25.91 | 26.08 | 00:00:00 | | 2014-07-04 | 1,399,800 | 26.11 | 26.59 | 26.11 | 26.30 | 00:00:00 | | 2014-07-14 | 888,800 | 26.48 | 26.79 | 26.47 | 26.68 | 00:00:00 | | 2014-08-05 | 913,200 | 26.61 | 26.80 | 26.48 | 26.74 | 00:00:00 | | 2014-08-06 | 1,386,500 | 26.48 | 26.62 | 26.01 | 26.32 | 00:00:00 | | 2014-08-07 | 1,565,800 | 26.17 | 26.43 | 25.82 | 25.92 | 00:00:00 | | 2014-08-08 | 1,195,300 | 25.70 | 26.09 | 25.41 | 26.00 | 00:00:00 | | 2014-08-14 | 704,300 | 26.34 | 26.73 | 26.30 | 26.59 | 00:00:00 | | 2014-08-15 | 1,283,700 | 26.52 | 26.56 | 26.22 | 26.39 | 00:00:00 | | 2014-08-18 | 513,300 | 26.57 | 26.83 | 26.47 | 26.74 | 00:00:00 | | 2014-08-26 | 747,700 | 26.62 | 26.90 | 26.58 | 26.84 | 00:00:00 | | 2014-08-27 | 1,487,000 | 26.85 | 27.40 | 26.83 | 27.22 | 00:00:00 | | 2014-09-08 | 1,219,400 | 27.21 | 27.26 | 27.00 | 27.22 | 00:00:00 | | 2014-09-15 | 709,500 | 27.52 | 27.59 | 27.33 | 27.56 | 00:00:00 | | 2014-09-18 | 795,900 | 27.68 | 27.86 | 27.60 | 27.82 | 00:00:00 | | 2014-09-19 | 1,085,200 | 27.90 | 27.92 | 27.60 | 27.78 | 00:00:00 | | 2014-09-22 | 980,200 | 27.62 | 27.88 | 27.51 | 27.82 | 00:00:00 | | 2014-09-25 | 961,200 | 27.33 | 27.75 | 27.15 | 27.24 | 00:00:00 | | 2014-09-26 | 668,500 | 27.17 | 27.47 | 27.06 | 27.11 | 00:00:00 | | 2014-09-30 | 819,500 | 27.05 | 27.17 | 26.93 | 27.08 | 00:00:00 | | 2014-10-01 | 888,000 | 27.04 | 27.17 | 26.76 | 26.90 | 00:00:00 | | 2014-10-09 | 1,091,500 | 26.62 | 26.62 | 26.11 | 26.18 | 00:00:00 | | 2014-10-10 | 2,650,400 | 25.93 | 25.93 | 24.90 | 25.50 | 00:00:00 | | 2014-10-16 | 3,802,300 | 25.06 | 26.30 | 24.72 | 26.00 | 00:00:00 | | 2014-10-17 | 2,046,500 | 25.91 | 26.14 | 25.76 | 26.09 | 00:00:00 | | 2014-10-20 | 1,227,000 | 26.04 | 26.27 | 25.59 | 25.75 | 00:00:00 | | 2014-10-27 | 951,100 | 27.13 | 27.20 | 26.51 | 26.89 | 00:00:00 | | 2014-11-04 | 1,657,400 | 28.21 | 28.50 | 27.72 | 27.88 | 00:00:00 | | 2014-11-05 | 3,230,000 | 27.60 | 28.65 | 27.27 | 27.80 | 00:00:00 | | 2014-11-06 | 1,439,600 | 27.82 | 28.11 | 27.63 | 27.72 | 00:00:00 | | 2014-11-07 | 1,219,100 | 27.84 | 28.00 | 27.74 | 27.94 | 00:00:00 | | 2014-11-10 | 1,059,800 | 27.90 | 28.14 | 27.83 | 28.01 | 00:00:00 | | 2014-11-13 | 3,962,600 | 29.30 | 29.38 | 28.71 | 28.89 | 00:00:00 | | 2014-11-14 | 1,251,500 | 28.92 | 29.07 | 28.86 | 28.95 | 00:00:00 | | 2014-11-17 | 1,459,500 | 28.80 | 28.99 | 28.51 | 28.88 | 00:00:00 | | 2014-11-18 | 1,339,800 | 28.90 | 29.13 | 28.81 | 28.83 | 00:00:00 | | 2014-11-19 | 1,243,200 | 28.83 | 29.13 | 28.75 | 28.76 | 00:00:00 | | 2014-11-20 | 793,500 | 28.76 | 28.93 | 28.57 | 28.86 | 00:00:00 | | 2014-11-21 | 1,890,300 | 29.00 | 29.16 | 28.78 | 28.92 | 00:00:00 | | 2014-11-24 | 1,063,400 | 28.83 | 28.99 | 28.73 | 28.81 | 00:00:00 | | 2014-11-25 | 1,624,500 | 28.80 | 28.82 | 28.10 | 28.24 | 00:00:00 | | 2014-11-26 | 1,010,200 | 28.23 | 28.23 | 27.85 | 28.10 | 00:00:00 | | 2014-12-01 | 1,567,000 | 27.92 | 28.11 | 27.74 | 27.84 | 00:00:00 | | 2014-12-04 | 1,632,500 | 27.90 | 27.96 | 27.52 | 27.66 | 00:00:00 | | 2014-12-05 | 1,578,000 | 27.90 | 28.14 | 27.72 | 28.06 | 00:00:00 | | 2014-12-08 | 665,700 | 27.89 | 28.05 | 27.84 | 27.95 | 00:00:00 | | 2014-12-09 | 1,942,000 | 27.67 | 27.99 | 27.52 | 27.70 | 00:00:00 | | 2014-12-10 | 1,392,500 | 27.74 | 28.09 | 27.50 | 27.57 | 00:00:00 | | 2014-12-18 | 2,058,700 | 26.75 | 27.72 | 26.70 | 27.72 | 00:00:00 | | 2014-12-19 | 4,072,500 | 27.80 | 27.98 | 26.44 | 26.65 | 00:00:00 | | 2014-12-22 | 1,393,400 | 26.70 | 26.75 | 26.10 | 26.50 | 00:00:00 | | 2014-12-25 | 0 | 26.91 | 26.91 | 26.91 | 26.91 | 00:00:00 | | 2014-12-26 | 0 | 26.91 | 26.91 | 26.91 | 26.91 | 00:00:00 | | 2014-12-29 | 618,900 | 26.77 | 26.97 | 26.61 | 26.82 | 00:00:00 | | 2015-01-01 | 0 | 26.86 | 26.86 | 26.86 | 26.86 | 00:00:00 | | 2015-01-02 | 676,100 | 26.90 | 27.10 | 26.65 | 26.88 | 00:00:00 | | 2015-01-05 | 1,092,600 | 26.70 | 27.02 | 26.13 | 26.20 | 00:00:00 | | 2015-01-08 | 1,256,700 | 26.81 | 27.22 | 26.73 | 27.00 | 00:00:00 | | 2015-01-09 | 667,900 | 27.00 | 27.17 | 26.70 | 26.83 | 00:00:00 | | 2015-01-12 | 632,100 | 26.88 | 27.26 | 26.78 | 26.98 | 00:00:00 | | 2015-01-19 | 1,069,300 | 26.58 | 26.75 | 26.41 | 26.58 | 00:00:00 | | 2015-01-26 | 1,929,900 | 28.53 | 28.66 | 28.06 | 28.55 | 00:00:00 | | 2015-01-27 | 1,609,800 | 28.56 | 28.92 | 28.36 | 28.59 | 00:00:00 | | 2015-01-28 | 1,087,300 | 28.80 | 28.87 | 28.50 | 28.75 | 00:00:00 | | 2015-01-29 | 1,031,300 | 28.72 | 29.03 | 28.65 | 28.89 | 00:00:00 | | 2015-01-30 | 1,921,300 | 28.98 | 29.49 | 28.92 | 29.12 | 00:00:00 | | 2015-02-02 | 1,420,700 | 29.19 | 29.37 | 28.69 | 29.06 | 00:00:00 | | 2015-02-05 | 920,500 | 28.70 | 28.90 | 28.58 | 28.84 | 00:00:00 | | 2015-02-06 | 841,700 | 28.73 | 28.86 | 28.60 | 28.74 | 00:00:00 | | 2015-02-12 | 1,013,200 | 28.04 | 28.34 | 28.03 | 28.28 | 00:00:00 | | 2015-02-13 | 753,600 | 28.49 | 28.74 | 28.39 | 28.60 | 00:00:00 | | 2015-02-16 | 752,500 | 28.56 | 28.90 | 28.56 | 28.79 | 00:00:00 | | 2015-02-17 | 1,231,200 | 28.65 | 28.94 | 28.55 | 28.88 | 00:00:00 | | 2015-02-18 | 1,754,600 | 28.91 | 29.17 | 28.53 | 28.65 | 00:00:00 | | 2015-02-19 | 1,091,400 | 28.50 | 28.75 | 28.25 | 28.68 | 00:00:00 | | 2015-02-20 | 929,600 | 28.61 | 28.77 | 28.23 | 28.53 | 00:00:00 | | 2015-02-23 | 894,200 | 28.70 | 28.75 | 28.29 | 28.52 | 00:00:00 | | 2015-02-24 | 1,249,600 | 28.50 | 28.69 | 28.44 | 28.60 | 00:00:00 | | 2015-02-25 | 1,433,600 | 28.59 | 29.18 | 28.57 | 29.01 | 00:00:00 | | 2015-03-02 | 984,200 | 29.45 | 29.76 | 29.43 | 29.75 | 00:00:00 | | 2015-03-03 | 1,573,600 | 29.71 | 29.86 | 29.06 | 29.32 | 00:00:00 | | 2015-03-04 | 1,581,400 | 29.30 | 29.46 | 28.75 | 29.17 | 00:00:00 | | 2015-03-05 | 1,379,000 | 29.13 | 29.50 | 28.86 | 29.50 | 00:00:00 | | 2015-03-06 | 773,000 | 29.42 | 29.55 | 29.35 | 29.42 | 00:00:00 | | 2015-03-12 | 1,343,200 | 29.60 | 30.04 | 29.57 | 30.00 | 00:00:00 | | 2015-03-13 | 1,017,300 | 30.00 | 30.10 | 29.83 | 30.00 | 00:00:00 | | 2015-03-16 | 1,083,500 | 29.95 | 30.11 | 29.92 | 30.07 | 00:00:00 | | 2015-03-17 | 1,882,000 | 30.07 | 30.19 | 29.25 | 29.28 | 00:00:00 | | 2015-03-18 | 1,156,400 | 29.34 | 29.34 | 28.83 | 29.14 | 00:00:00 | | 2015-03-19 | 1,830,900 | 29.18 | 30.00 | 29.14 | 29.44 | 00:00:00 | | 2015-03-20 | 1,053,600 | 29.44 | 29.56 | 29.17 | 29.47 | 00:00:00 | | 2015-03-26 | 1,190,300 | 29.08 | 29.09 | 28.61 | 29.03 | 00:00:00 | | 2015-03-27 | 765,100 | 29.08 | 29.10 | 28.85 | 28.95 | 00:00:00 | | 2015-04-02 | 622,100 | 28.91 | 29.11 | 28.64 | 28.77 | 00:00:00 | | 2015-04-03 | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 00:00:00 | | 2015-04-06 | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 00:00:00 | | 2015-04-07 | 799,200 | 28.78 | 29.09 | 28.78 | 29.07 | 00:00:00 | | 2015-04-08 | 763,900 | 29.10 | 29.36 | 29.05 | 29.14 | 00:00:00 | | 2015-04-09 | 664,300 | 29.18 | 29.40 | 29.03 | 29.40 | 00:00:00 | | 2015-04-10 | 1,046,000 | 29.40 | 29.78 | 29.40 | 29.76 | 00:00:00 | | 2015-04-14 | 1,073,300 | 29.83 | 29.98 | 29.50 | 29.73 | 00:00:00 | | 2015-04-15 | 1,423,200 | 29.82 | 30.00 | 29.75 | 29.94 | 00:00:00 | | 2015-04-20 | 1,239,400 | 29.01 | 29.24 | 28.65 | 28.82 | 00:00:00 | | 2015-04-23 | 1,034,300 | 28.54 | 28.68 | 28.29 | 28.62 | 00:00:00 | | 2015-04-24 | 1,798,300 | 28.72 | 29.35 | 28.72 | 29.32 | 00:00:00 | | 2015-04-28 | 1,141,900 | 29.41 | 29.49 | 28.49 | 28.67 | 00:00:00 | | 2015-04-29 | 1,115,000 | 28.73 | 28.81 | 28.25 | 28.25 | 00:00:00 | | 2015-04-30 | 1,819,000 | 28.26 | 28.30 | 27.82 | 28.04 | 00:00:00 | | 2015-05-01 | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 00:00:00 | | 2015-05-11 | 1,050,400 | 28.02 | 28.30 | 27.87 | 28.17 | 00:00:00 | | 2015-05-12 | 1,313,100 | 28.00 | 28.11 | 27.55 | 27.96 | 00:00:00 | | 2015-05-13 | 1,038,900 | 28.11 | 28.30 | 27.81 | 27.86 | 00:00:00 | | 2015-05-14 | 801,000 | 27.75 | 28.44 | 27.67 | 28.34 | 00:00:00 | | 2015-05-15 | 1,125,000 | 28.44 | 28.48 | 27.98 | 28.00 | 00:00:00 | | 2015-05-18 | 786,000 | 28.08 | 28.32 | 27.99 | 28.24 | 00:00:00 | | 2015-06-02 | 1,121,800 | 28.40 | 28.46 | 28.02 | 28.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
