|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-18 | 1,825,900 | 56.00 | 56.40 | 54.30 | 56.20 | 00:00:00 | | 2006-01-19 | 722,600 | 56.75 | 57.30 | 56.50 | 57.00 | 00:00:00 | | 2006-01-20 | 445,200 | 57.10 | 57.30 | 56.25 | 56.25 | 00:00:00 | | 2006-01-23 | 623,500 | 55.15 | 56.70 | 55.10 | 56.70 | 00:00:00 | | 2006-01-24 | 774,400 | 56.90 | 57.85 | 56.50 | 57.85 | 00:00:00 | | 2006-01-25 | 1,981,500 | 58.00 | 59.70 | 57.50 | 57.50 | 00:00:00 | | 2006-01-26 | 3,009,400 | 59.45 | 63.10 | 59.20 | 60.25 | 00:00:00 | | 2006-01-27 | 1,815,900 | 61.90 | 63.85 | 61.30 | 63.70 | 00:00:00 | | 2006-01-30 | 1,031,100 | 63.70 | 63.85 | 61.70 | 61.85 | 00:00:00 | | 2006-01-31 | 631,300 | 61.85 | 62.60 | 61.85 | 62.55 | 00:00:00 | | 2006-02-01 | 1,030,400 | 63.20 | 64.45 | 62.50 | 62.60 | 00:00:00 | | 2006-02-02 | 1,060,700 | 63.05 | 63.10 | 61.90 | 62.00 | 00:00:00 | | 2006-02-03 | 778,000 | 61.90 | 62.50 | 61.15 | 61.50 | 00:00:00 | | 2006-02-06 | 738,300 | 61.60 | 61.90 | 60.70 | 61.35 | 00:00:00 | | 2006-02-07 | 514,400 | 61.95 | 62.35 | 61.10 | 61.35 | 00:00:00 | | 2006-02-08 | 891,300 | 61.35 | 63.40 | 59.05 | 63.30 | 00:00:00 | | 2006-02-09 | 2,164,500 | 63.50 | 68.05 | 63.50 | 67.70 | 00:00:00 | | 2006-02-10 | 1,170,200 | 66.90 | 67.70 | 65.00 | 65.00 | 00:00:00 | | 2006-02-13 | 677,800 | 65.50 | 66.20 | 64.20 | 65.90 | 00:00:00 | | 2006-02-14 | 1,440,200 | 66.75 | 68.65 | 66.15 | 67.85 | 00:00:00 | | 2006-02-15 | 1,480,300 | 68.10 | 70.00 | 67.75 | 69.65 | 00:00:00 | | 2006-02-16 | 1,280,800 | 69.90 | 70.50 | 69.05 | 70.15 | 00:00:00 | | 2006-02-17 | 696,800 | 70.10 | 70.55 | 70.00 | 70.40 | 00:00:00 | | 2006-02-20 | 809,600 | 70.40 | 70.40 | 69.30 | 70.00 | 00:00:00 | | 2006-02-21 | 459,100 | 69.85 | 70.25 | 69.55 | 69.55 | 00:00:00 | | 2006-02-22 | 546,400 | 69.45 | 69.95 | 68.90 | 69.10 | 00:00:00 | | 2006-02-23 | 442,900 | 69.15 | 70.00 | 68.90 | 69.85 | 00:00:00 | | 2006-02-24 | 511,700 | 69.95 | 70.00 | 69.35 | 69.95 | 00:00:00 | | 2006-02-27 | 914,400 | 70.00 | 73.00 | 69.95 | 73.00 | 00:00:00 | | 2006-02-28 | 798,400 | 73.30 | 73.80 | 71.10 | 71.80 | 00:00:00 | | 2006-03-01 | 1,502,300 | 72.00 | 76.55 | 71.90 | 75.20 | 00:00:00 | | 2006-03-02 | 1,097,900 | 75.05 | 77.20 | 75.05 | 75.60 | 00:00:00 | | 2006-03-03 | 795,100 | 76.00 | 76.45 | 73.50 | 74.95 | 00:00:00 | | 2006-03-06 | 570,100 | 75.00 | 76.30 | 74.25 | 74.70 | 00:00:00 | | 2006-03-07 | 1,971,200 | 74.30 | 74.30 | 69.90 | 70.35 | 00:00:00 | | 2006-03-08 | 3,983,800 | 70.30 | 70.30 | 64.10 | 67.00 | 00:00:00 | | 2006-03-09 | 1,419,400 | 67.85 | 69.35 | 66.50 | 66.50 | 00:00:00 | | 2006-03-10 | 1,544,000 | 65.25 | 68.75 | 64.25 | 68.60 | 00:00:00 | | 2006-03-13 | 677,400 | 69.50 | 69.85 | 68.15 | 68.60 | 00:00:00 | | 2006-03-14 | 717,600 | 69.00 | 69.15 | 66.60 | 66.85 | 00:00:00 | | 2006-03-15 | 718,400 | 66.65 | 67.80 | 65.25 | 65.55 | 00:00:00 | | 2006-03-16 | 1,292,200 | 65.15 | 66.70 | 64.60 | 65.00 | 00:00:00 | | 2006-03-17 | 1,128,800 | 65.25 | 68.40 | 65.25 | 67.90 | 00:00:00 | | 2006-03-20 | 935,200 | 69.00 | 69.80 | 67.10 | 69.05 | 00:00:00 | | 2006-03-21 | 814,200 | 69.45 | 69.70 | 67.30 | 69.45 | 00:00:00 | | 2006-03-22 | 427,800 | 67.75 | 69.40 | 67.75 | 68.70 | 00:00:00 | | 2006-03-23 | 747,200 | 68.60 | 69.10 | 67.00 | 67.75 | 00:00:00 | | 2006-03-24 | 1,430,500 | 67.75 | 71.00 | 67.75 | 70.50 | 00:00:00 | | 2006-03-27 | 581,300 | 70.95 | 70.95 | 68.80 | 68.95 | 00:00:00 | | 2006-03-28 | 637,200 | 69.00 | 69.80 | 67.90 | 68.15 | 00:00:00 | | 2006-03-29 | 460,800 | 68.15 | 69.15 | 68.10 | 69.05 | 00:00:00 | | 2006-03-30 | 1,086,000 | 68.50 | 70.00 | 68.10 | 69.20 | 00:00:00 | | 2006-03-31 | 538,600 | 69.05 | 69.35 | 68.70 | 69.20 | 00:00:00 | | 2006-04-03 | 604,100 | 69.40 | 70.00 | 69.20 | 69.85 | 00:00:00 | | 2006-04-04 | 415,400 | 69.80 | 69.80 | 69.20 | 69.70 | 00:00:00 | | 2006-04-05 | 497,300 | 69.75 | 69.80 | 68.25 | 68.55 | 00:00:00 | | 2006-04-06 | 420,100 | 68.85 | 69.55 | 68.45 | 69.45 | 00:00:00 | | 2006-04-07 | 757,800 | 69.15 | 70.85 | 69.10 | 70.45 | 00:00:00 | | 2006-04-10 | 622,600 | 70.15 | 70.15 | 69.20 | 69.60 | 00:00:00 | | 2006-04-11 | 1,836,500 | 69.05 | 69.35 | 65.10 | 65.25 | 00:00:00 | | 2006-04-12 | 2,564,500 | 65.35 | 66.20 | 58.85 | 64.95 | 00:00:00 | | 2006-04-13 | 793,600 | 65.50 | 66.90 | 63.70 | 66.40 | 00:00:00 | | 2006-04-14 | 0 | 66.40 | 66.40 | 66.40 | 66.40 | 00:00:00 | | 2006-04-17 | 0 | 66.40 | 66.40 | 66.40 | 66.40 | 00:00:00 | | 2006-04-18 | 561,900 | 66.05 | 66.10 | 63.80 | 64.50 | 00:00:00 | | 2006-04-19 | 1,080,600 | 65.50 | 66.25 | 65.10 | 65.90 | 00:00:00 | | 2006-04-20 | 425,000 | 65.50 | 66.10 | 64.65 | 65.90 | 00:00:00 | | 2006-04-21 | 1,150,200 | 65.60 | 69.25 | 65.50 | 68.95 | 00:00:00 | | 2006-04-24 | 542,500 | 68.95 | 69.70 | 67.90 | 68.30 | 00:00:00 | | 2006-04-25 | 414,300 | 69.10 | 69.20 | 68.20 | 68.40 | 00:00:00 | | 2006-04-26 | 985,800 | 68.60 | 70.20 | 68.40 | 69.80 | 00:00:00 | | 2006-04-27 | 2,577,200 | 74.00 | 74.65 | 71.30 | 73.50 | 00:00:00 | | 2006-04-28 | 896,000 | 74.00 | 74.40 | 71.00 | 71.80 | 00:00:00 | | 2006-05-01 | 0 | 71.80 | 71.80 | 71.80 | 71.80 | 00:00:00 | | 2006-05-02 | 703,400 | 72.40 | 73.55 | 71.75 | 72.00 | 00:00:00 | | 2006-05-03 | 1,082,300 | 73.25 | 74.10 | 72.70 | 73.85 | 00:00:00 | | 2006-05-04 | 1,199,800 | 73.80 | 75.60 | 73.40 | 75.20 | 00:00:00 | | 2006-05-05 | 1,866,700 | 75.75 | 78.40 | 75.55 | 77.60 | 00:00:00 | | 2006-05-08 | 1,242,000 | 78.20 | 80.50 | 78.20 | 80.00 | 00:00:00 | | 2006-05-09 | 1,816,700 | 81.00 | 83.55 | 80.10 | 82.15 | 00:00:00 | | 2006-05-10 | 1,326,400 | 82.00 | 84.80 | 81.60 | 82.30 | 00:00:00 | | 2006-05-11 | 878,200 | 82.30 | 83.00 | 79.30 | 80.00 | 00:00:00 | | 2006-05-12 | 1,347,800 | 78.20 | 78.80 | 76.60 | 78.30 | 00:00:00 | | 2006-05-15 | 1,215,300 | 77.60 | 77.85 | 74.10 | 76.40 | 00:00:00 | | 2006-05-16 | 1,206,400 | 78.00 | 78.00 | 73.35 | 74.75 | 00:00:00 | | 2006-05-17 | 2,066,500 | 76.40 | 78.20 | 71.25 | 71.25 | 00:00:00 | | 2006-05-18 | 2,210,200 | 71.00 | 73.20 | 67.90 | 70.95 | 00:00:00 | | 2006-05-19 | 1,317,300 | 70.30 | 72.45 | 69.15 | 69.35 | 00:00:00 | | 2006-05-22 | 2,307,200 | 69.50 | 69.90 | 65.00 | 65.00 | 00:00:00 | | 2006-05-23 | 2,210,500 | 64.05 | 68.50 | 63.50 | 67.50 | 00:00:00 | | 2006-05-24 | 1,996,100 | 67.15 | 67.30 | 63.25 | 64.10 | 00:00:00 | | 2006-05-25 | 1,677,800 | 64.70 | 65.50 | 61.80 | 65.25 | 00:00:00 | | 2006-05-26 | 1,168,100 | 67.00 | 67.15 | 65.60 | 66.50 | 00:00:00 | | 2006-05-29 | 800,800 | 67.60 | 69.90 | 67.00 | 69.85 | 00:00:00 | | 2006-05-30 | 1,726,100 | 69.90 | 69.90 | 65.30 | 65.80 | 00:00:00 | | 2006-05-31 | 1,528,100 | 63.90 | 66.65 | 63.25 | 66.25 | 00:00:00 | | 2006-06-01 | 739,700 | 66.35 | 67.40 | 65.80 | 67.25 | 00:00:00 | | 2006-06-02 | 942,700 | 68.15 | 69.45 | 67.50 | 67.70 | 00:00:00 | | 2006-06-05 | 353,200 | 68.00 | 68.50 | 67.05 | 67.35 | 00:00:00 | | 2006-06-06 | 1,120,900 | 65.50 | 66.45 | 63.85 | 64.00 | 00:00:00 | | 2006-06-07 | 1,800,700 | 64.45 | 64.90 | 62.30 | 63.55 | 00:00:00 | | 2006-06-08 | 2,237,100 | 61.80 | 64.55 | 60.95 | 62.25 | 00:00:00 | | 2006-06-09 | 1,080,200 | 64.10 | 65.75 | 62.55 | 63.40 | 00:00:00 | | 2006-06-12 | 912,700 | 63.05 | 63.45 | 61.75 | 62.30 | 00:00:00 | | 2006-06-13 | 2,070,900 | 59.80 | 60.60 | 58.45 | 59.15 | 00:00:00 | | 2006-06-14 | 1,284,800 | 59.00 | 61.00 | 58.85 | 60.90 | 00:00:00 | | 2006-06-15 | 0 | 60.90 | 60.90 | 60.90 | 60.90 | 00:00:00 | | 2006-06-16 | 0 | 60.90 | 60.90 | 60.90 | 60.90 | 00:00:00 | | 2006-06-19 | 1,386,900 | 65.85 | 69.30 | 65.85 | 68.60 | 00:00:00 | | 2006-06-20 | 1,590,900 | 67.00 | 68.05 | 66.15 | 67.15 | 00:00:00 | | 2006-06-21 | 1,402,600 | 67.20 | 70.85 | 66.00 | 69.70 | 00:00:00 | | 2006-06-22 | 1,185,100 | 71.00 | 71.85 | 67.90 | 68.50 | 00:00:00 | | 2006-06-23 | 676,500 | 68.50 | 69.20 | 67.25 | 68.25 | 00:00:00 | | 2006-06-26 | 967,000 | 69.50 | 70.25 | 67.75 | 68.30 | 00:00:00 | | 2006-06-27 | 646,000 | 68.00 | 69.00 | 67.50 | 68.10 | 00:00:00 | | 2006-06-28 | 513,800 | 67.10 | 68.30 | 66.80 | 67.20 | 00:00:00 | | 2006-06-29 | 584,200 | 67.45 | 68.45 | 67.25 | 68.30 | 00:00:00 | | 2006-06-30 | 1,188,600 | 70.50 | 71.65 | 69.50 | 71.45 | 00:00:00 | | 2006-07-03 | 670,100 | 72.45 | 72.75 | 70.50 | 72.05 | 00:00:00 | | 2006-07-04 | 251,500 | 71.95 | 72.05 | 71.15 | 71.70 | 00:00:00 | | 2006-07-05 | 576,800 | 71.45 | 71.45 | 68.85 | 68.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
