|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2015-06-02 | 1,121,800 | 28.40 | 28.46 | 28.02 | 28.15 | 00:00:00 | 2015-06-03 | 1,766,800 | 28.19 | 28.94 | 28.10 | 28.76 | 00:00:00 | 2015-06-15 | 1,832,900 | 26.11 | 26.54 | 26.11 | 26.34 | 00:00:00 | 2015-06-18 | 1,690,900 | 26.26 | 26.43 | 25.94 | 26.33 | 00:00:00 | 2015-06-19 | 1,552,400 | 26.37 | 26.85 | 26.33 | 26.50 | 00:00:00 | 2015-06-22 | 1,595,600 | 26.90 | 26.97 | 26.52 | 26.94 | 00:00:00 | 2015-06-23 | 1,475,700 | 27.09 | 27.10 | 26.74 | 26.74 | 00:00:00 | 2015-06-24 | 1,513,800 | 26.70 | 26.78 | 26.39 | 26.48 | 00:00:00 | 2015-06-29 | 2,147,500 | 25.59 | 26.07 | 25.44 | 25.69 | 00:00:00 | 2015-06-30 | 2,182,400 | 25.65 | 25.85 | 25.29 | 25.45 | 00:00:00 | 2015-07-01 | 1,690,800 | 25.65 | 25.87 | 25.60 | 25.73 | 00:00:00 | 2015-07-06 | 1,358,900 | 25.19 | 25.74 | 25.11 | 25.64 | 00:00:00 | 2015-07-07 | 1,343,000 | 25.62 | 25.68 | 25.01 | 25.01 | 00:00:00 | 2015-07-08 | 1,544,500 | 25.01 | 25.71 | 24.86 | 25.58 | 00:00:00 | 2015-08-03 | 797,200 | 26.75 | 26.95 | 26.66 | 26.81 | 00:00:00 | 2015-08-06 | 641,800 | 26.80 | 26.95 | 26.73 | 26.82 | 00:00:00 | 2015-08-07 | 722,600 | 26.82 | 26.99 | 26.82 | 26.85 | 00:00:00 | 2015-08-10 | 948,600 | 26.98 | 27.02 | 26.76 | 26.90 | 00:00:00 | 2015-08-11 | 1,117,400 | 26.88 | 26.88 | 26.55 | 26.66 | 00:00:00 | 2015-08-12 | 1,230,400 | 26.54 | 26.55 | 25.95 | 26.00 | 00:00:00 | 2015-08-20 | 1,496,700 | 27.58 | 27.83 | 27.53 | 27.70 | 00:00:00 | 2015-08-21 | 2,113,800 | 27.39 | 27.80 | 27.09 | 27.09 | 00:00:00 | 2015-08-24 | 3,589,100 | 26.55 | 26.60 | 25.25 | 26.17 | 00:00:00 | 2015-08-27 | 1,374,200 | 27.51 | 27.63 | 27.29 | 27.31 | 00:00:00 | 2015-08-28 | 1,055,300 | 27.28 | 27.49 | 27.10 | 27.49 | 00:00:00 | 2015-09-07 | 2,830,900 | 27.77 | 29.24 | 26.75 | 28.62 | 00:00:00 | 2015-09-08 | 5,571,200 | 29.30 | 29.34 | 28.54 | 29.02 | 00:00:00 | 2015-09-09 | 2,161,800 | 29.21 | 29.28 | 28.60 | 28.94 | 00:00:00 | 2015-09-10 | 1,812,600 | 28.66 | 28.99 | 28.55 | 28.61 | 00:00:00 | 2015-09-11 | 1,058,400 | 28.81 | 28.81 | 28.36 | 28.60 | 00:00:00 | 2015-09-15 | 852,800 | 28.24 | 28.61 | 28.18 | 28.47 | 00:00:00 | 2015-09-16 | 1,011,800 | 28.54 | 28.63 | 28.24 | 28.51 | 00:00:00 | 2015-09-17 | 870,200 | 28.57 | 28.67 | 28.38 | 28.46 | 00:00:00 | 2015-09-18 | 2,064,700 | 28.28 | 28.44 | 28.02 | 28.35 | 00:00:00 | 2015-09-22 | 1,565,400 | 28.15 | 28.38 | 27.55 | 27.66 | 00:00:00 | 2015-09-23 | 1,062,500 | 27.55 | 27.76 | 27.42 | 27.48 | 00:00:00 | 2015-09-28 | 1,298,700 | 27.63 | 27.75 | 27.10 | 27.15 | 00:00:00 | 2015-10-13 | 491,400 | 28.31 | 28.39 | 27.96 | 28.24 | 00:00:00 | 2015-10-14 | 700,000 | 28.16 | 28.24 | 27.98 | 28.11 | 00:00:00 | 2015-10-19 | 610,200 | 28.20 | 28.45 | 28.15 | 28.15 | 00:00:00 | 2015-10-20 | 660,900 | 28.11 | 28.20 | 27.89 | 28.00 | 00:00:00 | 2015-10-21 | 790,700 | 28.16 | 28.24 | 27.96 | 28.00 | 00:00:00 | 2015-10-22 | 1,249,100 | 28.05 | 28.29 | 27.84 | 28.19 | 00:00:00 | 2015-10-23 | 1,522,200 | 28.37 | 28.92 | 28.29 | 28.79 | 00:00:00 | 2015-10-27 | 1,418,100 | 29.00 | 29.27 | 28.92 | 29.25 | 00:00:00 | 2015-10-28 | 1,844,400 | 29.34 | 29.60 | 29.25 | 29.41 | 00:00:00 | 2015-10-29 | 1,117,300 | 29.42 | 29.70 | 29.38 | 29.70 | 00:00:00 | 2015-10-30 | 955,600 | 29.75 | 29.81 | 29.56 | 29.66 | 00:00:00 | 2015-11-02 | 1,256,100 | 29.55 | 29.85 | 29.47 | 29.56 | 00:00:00 | 2015-11-09 | 1,370,400 | 29.21 | 29.50 | 29.10 | 29.30 | 00:00:00 | 2015-11-16 | 1,174,500 | 28.93 | 29.51 | 28.86 | 29.38 | 00:00:00 | 2015-11-17 | 1,045,400 | 29.51 | 29.70 | 29.40 | 29.41 | 00:00:00 | 2015-11-18 | 824,900 | 29.40 | 29.55 | 29.25 | 29.28 | 00:00:00 | 2015-11-23 | 652,500 | 28.88 | 29.26 | 28.88 | 29.01 | 00:00:00 | 2015-11-24 | 1,071,100 | 28.82 | 28.86 | 28.55 | 28.71 | 00:00:00 | 2015-11-25 | 871,500 | 28.75 | 29.05 | 28.69 | 28.97 | 00:00:00 | 2015-11-30 | 938,800 | 28.95 | 29.42 | 28.90 | 29.42 | 00:00:00 | 2015-12-01 | 652,700 | 29.41 | 29.50 | 29.08 | 29.08 | 00:00:00 | 2015-12-02 | 848,600 | 29.06 | 29.14 | 28.65 | 28.80 | 00:00:00 | 2015-12-03 | 1,545,800 | 28.75 | 28.90 | 28.20 | 28.20 | 00:00:00 | 2015-12-04 | 1,431,000 | 28.16 | 28.22 | 27.90 | 27.93 | 00:00:00 | 2015-12-07 | 1,419,900 | 28.05 | 29.07 | 28.00 | 28.99 | 00:00:00 | 2015-12-10 | 939,800 | 28.12 | 28.16 | 27.58 | 27.74 | 00:00:00 | 2015-12-17 | 1,262,400 | 27.50 | 27.82 | 27.00 | 27.22 | 00:00:00 | 2015-12-18 | 2,219,800 | 27.14 | 27.80 | 27.05 | 27.51 | 00:00:00 | 2015-12-21 | 1,273,400 | 27.55 | 27.59 | 26.90 | 26.98 | 00:00:00 | 2015-12-29 | 877,700 | 27.85 | 28.13 | 27.72 | 27.95 | 00:00:00 | 2015-12-30 | 443,800 | 27.92 | 28.20 | 27.90 | 28.08 | 00:00:00 | 2016-01-05 | 1,222,500 | 28.20 | 28.20 | 27.58 | 27.68 | 00:00:00 | 2016-01-06 | 909,500 | 27.72 | 27.77 | 27.38 | 27.49 | 00:00:00 | 2016-01-14 | 3,970,800 | 27.57 | 27.99 | 27.27 | 27.84 | 00:00:00 | 2016-01-15 | 2,584,800 | 27.74 | 28.03 | 27.38 | 27.50 | 00:00:00 | 2016-01-18 | 3,679,200 | 27.59 | 27.62 | 26.49 | 27.22 | 00:00:00 | 2016-01-25 | 1,274,700 | 25.36 | 25.65 | 24.43 | 24.63 | 00:00:00 | 2016-01-28 | 2,213,300 | 24.63 | 24.75 | 24.34 | 24.53 | 00:00:00 | 2016-01-29 | 3,675,100 | 24.66 | 24.79 | 24.17 | 24.72 | 00:00:00 | 2016-02-01 | 1,410,900 | 24.93 | 24.95 | 24.33 | 24.33 | 00:00:00 | 2016-02-02 | 1,586,100 | 24.38 | 24.38 | 23.80 | 24.20 | 00:00:00 | 2016-02-03 | 1,194,300 | 24.16 | 24.43 | 23.49 | 23.75 | 00:00:00 | 2016-02-04 | 1,933,800 | 24.11 | 24.18 | 22.97 | 23.10 | 00:00:00 | 2016-02-05 | 1,996,100 | 23.02 | 23.20 | 22.37 | 22.40 | 00:00:00 | 2016-02-08 | 2,705,800 | 22.55 | 22.59 | 21.41 | 21.41 | 00:00:00 | 2016-02-09 | 2,049,600 | 21.41 | 21.68 | 20.66 | 20.87 | 00:00:00 | 2016-02-10 | 1,485,200 | 20.94 | 21.18 | 20.73 | 20.94 | 00:00:00 | 2016-02-22 | 787,200 | 21.03 | 21.27 | 20.87 | 20.95 | 00:00:00 | 2016-02-29 | 1,732,500 | 20.12 | 20.29 | 19.80 | 20.17 | 00:00:00 | 2016-03-01 | 796,600 | 20.18 | 20.69 | 20.13 | 20.60 | 00:00:00 | 2016-03-02 | 1,081,600 | 20.78 | 21.03 | 20.56 | 20.67 | 00:00:00 | 2016-03-03 | 866,900 | 20.76 | 20.89 | 20.34 | 20.86 | 00:00:00 | 2016-03-04 | 3,231,600 | 20.90 | 22.85 | 20.76 | 22.45 | 00:00:00 | 2016-03-08 | 1,250,100 | 22.58 | 22.58 | 21.65 | 21.68 | 00:00:00 | 2016-03-09 | 1,221,300 | 21.75 | 22.18 | 21.58 | 21.99 | 00:00:00 | 2016-03-10 | 1,401,200 | 22.03 | 22.47 | 21.65 | 21.65 | 00:00:00 | 2016-03-11 | 1,599,200 | 21.87 | 22.06 | 21.44 | 21.88 | 00:00:00 | 2016-03-21 | 1,288,900 | 23.65 | 23.67 | 23.11 | 23.40 | 00:00:00 | 2016-03-24 | 1,140,400 | 22.76 | 23.23 | 22.50 | 23.18 | 00:00:00 | 2016-03-25 | 0 | 23.18 | 23.18 | 23.18 | 23.18 | 00:00:00 | 2016-03-28 | 0 | 23.18 | 23.18 | 23.18 | 23.18 | 00:00:00 | 2016-04-04 | 1,110,300 | 21.64 | 21.65 | 21.31 | 21.61 | 00:00:00 | 2016-04-07 | 1,103,400 | 21.77 | 21.83 | 21.22 | 21.22 | 00:00:00 | 2016-04-08 | 946,200 | 21.26 | 22.02 | 21.26 | 21.97 | 00:00:00 | 2016-04-11 | 932,800 | 21.97 | 22.41 | 21.74 | 22.34 | 00:00:00 | 2016-04-12 | 945,900 | 22.28 | 22.64 | 22.04 | 22.63 | 00:00:00 | 2016-04-13 | 990,600 | 22.71 | 23.12 | 22.68 | 23.05 | 00:00:00 | 2016-04-19 | 1,094,600 | 23.64 | 23.75 | 23.11 | 23.21 | 00:00:00 | 2016-04-20 | 1,410,700 | 23.12 | 23.26 | 22.78 | 22.87 | 00:00:00 | 2016-04-21 | 1,308,300 | 22.90 | 22.97 | 22.58 | 22.63 | 00:00:00 | 2016-04-22 | 1,019,700 | 22.65 | 23.00 | 22.54 | 22.97 | 00:00:00 | 2016-04-25 | 581,600 | 22.92 | 22.97 | 22.38 | 22.73 | 00:00:00 | 2016-04-28 | 681,600 | 22.82 | 22.84 | 22.54 | 22.60 | 00:00:00 | 2016-04-29 | 765,300 | 22.47 | 22.60 | 22.28 | 22.32 | 00:00:00 | 2016-05-16 | 425,300 | 21.44 | 21.63 | 21.23 | 21.61 | 00:00:00 | 2016-05-19 | 962,800 | 21.97 | 22.37 | 21.76 | 22.11 | 00:00:00 | 2016-05-20 | 757,500 | 22.26 | 22.30 | 21.80 | 22.15 | 00:00:00 | 2016-05-23 | 637,900 | 22.06 | 22.18 | 21.73 | 21.79 | 00:00:00 | 2016-05-24 | 654,700 | 21.73 | 22.15 | 21.57 | 22.10 | 00:00:00 | 2016-05-25 | 727,900 | 22.21 | 22.33 | 22.05 | 22.25 | 00:00:00 | 2016-05-26 | 634,500 | 22.32 | 22.56 | 22.27 | 22.41 | 00:00:00 | 2016-05-27 | 571,800 | 22.40 | 22.66 | 22.32 | 22.49 | 00:00:00 | 2016-06-02 | 424,100 | 22.47 | 22.74 | 22.47 | 22.50 | 00:00:00 | 2016-06-03 | 891,200 | 22.40 | 22.83 | 22.31 | 22.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|