|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-06-03 | 891,200 | 22.40 | 22.83 | 22.31 | 22.50 | 00:00:00 | | 2016-06-07 | 587,000 | 22.77 | 23.09 | 22.77 | 23.00 | 00:00:00 | | 2016-06-08 | 653,600 | 22.98 | 23.02 | 22.34 | 22.38 | 00:00:00 | | 2016-06-09 | 628,700 | 22.24 | 22.35 | 22.03 | 22.10 | 00:00:00 | | 2016-06-10 | 844,600 | 22.11 | 22.12 | 21.52 | 21.52 | 00:00:00 | | 2016-06-13 | 695,300 | 21.40 | 21.49 | 20.98 | 21.11 | 00:00:00 | | 2016-06-23 | 602,000 | 21.63 | 22.01 | 21.60 | 21.85 | 00:00:00 | | 2016-06-24 | 2,215,200 | 20.05 | 20.61 | 19.13 | 20.33 | 00:00:00 | | 2016-06-28 | 1,394,700 | 19.64 | 19.71 | 19.04 | 19.05 | 00:00:00 | | 2016-06-29 | 1,591,700 | 19.69 | 20.32 | 19.55 | 20.21 | 00:00:00 | | 2016-06-30 | 1,499,000 | 20.28 | 20.93 | 20.13 | 20.88 | 00:00:00 | | 2016-07-01 | 651,100 | 21.00 | 21.04 | 20.75 | 20.85 | 00:00:00 | | 2016-07-04 | 315,400 | 21.00 | 21.09 | 20.69 | 20.71 | 00:00:00 | | 2016-07-11 | 629,200 | 20.76 | 21.17 | 20.61 | 21.10 | 00:00:00 | | 2016-07-28 | 445,800 | 22.15 | 22.31 | 21.90 | 21.90 | 00:00:00 | | 2016-07-29 | 605,400 | 21.99 | 22.26 | 21.83 | 22.02 | 00:00:00 | | 2016-08-11 | 605,200 | 22.14 | 22.46 | 22.04 | 22.39 | 00:00:00 | | 2016-08-12 | 948,900 | 22.40 | 22.95 | 22.40 | 22.68 | 00:00:00 | | 2016-08-16 | 656,800 | 22.72 | 22.89 | 22.60 | 22.65 | 00:00:00 | | 2016-08-17 | 542,000 | 22.70 | 22.70 | 22.50 | 22.55 | 00:00:00 | | 2016-08-18 | 515,400 | 22.77 | 22.85 | 22.51 | 22.80 | 00:00:00 | | 2016-08-19 | 408,800 | 22.84 | 22.84 | 22.54 | 22.58 | 00:00:00 | | 2016-08-25 | 424,500 | 23.25 | 23.30 | 22.98 | 23.20 | 00:00:00 | | 2016-08-26 | 457,600 | 23.31 | 23.53 | 23.15 | 23.28 | 00:00:00 | | 2016-09-06 | 1,338,200 | 24.47 | 24.81 | 24.39 | 24.65 | 00:00:00 | | 2016-09-07 | 1,798,100 | 24.75 | 25.11 | 24.54 | 24.90 | 00:00:00 | | 2016-09-08 | 1,126,200 | 24.82 | 24.82 | 24.36 | 24.54 | 00:00:00 | | 2016-09-09 | 974,600 | 24.44 | 24.46 | 24.10 | 24.21 | 00:00:00 | | 2016-09-19 | 415,700 | 23.58 | 23.80 | 23.57 | 23.62 | 00:00:00 | | 2016-09-20 | 556,600 | 23.60 | 23.85 | 23.48 | 23.63 | 00:00:00 | | 2016-09-23 | 709,200 | 24.13 | 24.15 | 23.90 | 24.00 | 00:00:00 | | 2016-09-27 | 762,600 | 23.70 | 23.70 | 23.04 | 23.19 | 00:00:00 | | 2016-09-28 | 570,300 | 23.31 | 23.54 | 23.28 | 23.35 | 00:00:00 | | 2016-09-29 | 499,700 | 23.50 | 23.61 | 23.35 | 23.42 | 00:00:00 | | 2016-09-30 | 924,500 | 23.23 | 23.66 | 23.04 | 23.55 | 00:00:00 | | 2016-10-10 | 623,200 | 23.05 | 23.28 | 23.00 | 23.19 | 00:00:00 | | 2016-10-13 | 711,500 | 23.35 | 23.57 | 23.18 | 23.52 | 00:00:00 | | 2016-10-14 | 1,231,700 | 23.54 | 24.25 | 23.54 | 23.98 | 00:00:00 | | 2016-10-25 | 670,600 | 24.08 | 24.14 | 23.61 | 23.73 | 00:00:00 | | 2016-10-26 | 518,300 | 23.72 | 23.85 | 23.45 | 23.85 | 00:00:00 | | 2016-10-27 | 601,400 | 23.84 | 24.11 | 23.63 | 23.86 | 00:00:00 | | 2016-10-28 | 756,600 | 23.79 | 24.49 | 23.70 | 24.26 | 00:00:00 | | 2016-10-31 | 810,100 | 24.28 | 24.70 | 24.25 | 24.47 | 00:00:00 | | 2016-11-03 | 829,200 | 23.95 | 24.43 | 23.91 | 24.29 | 00:00:00 | | 2016-11-04 | 1,007,800 | 24.24 | 24.31 | 23.64 | 23.73 | 00:00:00 | | 2016-11-07 | 636,500 | 23.94 | 24.11 | 23.83 | 24.11 | 00:00:00 | | 2016-11-08 | 1,074,800 | 24.11 | 24.39 | 23.69 | 23.74 | 00:00:00 | | 2016-11-09 | 5,022,900 | 23.74 | 25.88 | 23.74 | 25.88 | 00:00:00 | | 2016-11-14 | 1,439,900 | 26.70 | 27.19 | 26.50 | 26.70 | 00:00:00 | | 2016-11-17 | 1,238,000 | 26.82 | 26.96 | 26.52 | 26.81 | 00:00:00 | | 2016-11-18 | 853,500 | 26.85 | 27.04 | 26.43 | 26.56 | 00:00:00 | | 2016-12-20 | 606,500 | 26.08 | 26.34 | 26.00 | 26.09 | 00:00:00 | | 2016-12-21 | 383,800 | 26.02 | 26.25 | 25.98 | 26.08 | 00:00:00 | | 2016-12-22 | 441,600 | 26.03 | 26.26 | 25.96 | 26.01 | 00:00:00 | | 2016-12-23 | 513,200 | 26.08 | 26.14 | 25.80 | 25.87 | 00:00:00 | | 2016-12-27 | 336,500 | 25.90 | 26.09 | 25.86 | 25.88 | 00:00:00 | | 2016-12-28 | 408,000 | 25.88 | 26.12 | 25.79 | 26.02 | 00:00:00 | | 2017-01-02 | 364,500 | 26.19 | 26.44 | 26.15 | 26.40 | 00:00:00 | | 2017-01-09 | 601,200 | 26.69 | 26.72 | 26.31 | 26.43 | 00:00:00 | | 2017-01-10 | 644,000 | 26.44 | 26.70 | 26.43 | 26.70 | 00:00:00 | | 2017-01-11 | 1,153,300 | 26.70 | 26.88 | 26.48 | 26.73 | 00:00:00 | | 2017-01-16 | 749,600 | 26.66 | 26.82 | 26.38 | 26.38 | 00:00:00 | | 2017-01-17 | 1,935,000 | 26.00 | 26.26 | 25.30 | 26.14 | 00:00:00 | | 2017-01-18 | 895,700 | 26.15 | 26.16 | 25.62 | 25.89 | 00:00:00 | | 2017-01-19 | 543,800 | 25.91 | 26.16 | 25.77 | 25.97 | 00:00:00 | | 2017-01-20 | 835,300 | 25.93 | 25.93 | 25.61 | 25.69 | 00:00:00 | | 2017-01-23 | 794,200 | 25.57 | 25.86 | 25.41 | 25.54 | 00:00:00 | | 2017-01-31 | 1,063,500 | 26.30 | 26.74 | 26.23 | 26.25 | 00:00:00 | | 2017-02-01 | 546,500 | 26.45 | 26.79 | 26.33 | 26.48 | 00:00:00 | | 2017-02-02 | 662,600 | 26.43 | 26.68 | 26.40 | 26.59 | 00:00:00 | | 2017-02-03 | 1,158,800 | 26.58 | 27.22 | 26.58 | 27.12 | 00:00:00 | | 2017-02-13 | 527,500 | 26.25 | 26.53 | 26.03 | 26.49 | 00:00:00 | | 2017-02-16 | 553,300 | 26.60 | 26.61 | 26.32 | 26.40 | 00:00:00 | | 2017-02-17 | 801,800 | 26.30 | 26.42 | 25.90 | 26.01 | 00:00:00 | | 2017-02-21 | 751,400 | 26.11 | 26.45 | 25.87 | 26.36 | 00:00:00 | | 2017-02-22 | 557,900 | 26.32 | 26.40 | 26.00 | 26.04 | 00:00:00 | | 2017-03-16 | 879,600 | 26.54 | 26.75 | 26.33 | 26.57 | 00:00:00 | | 2017-03-17 | 726,100 | 26.60 | 26.65 | 26.41 | 26.56 | 00:00:00 | | 2017-04-03 | 605,100 | 28.14 | 28.24 | 27.81 | 27.91 | 00:00:00 | | 2017-04-17 | 0 | 27.22 | 27.22 | 27.22 | 27.22 | 00:00:00 | | 2017-04-27 | 487,200 | 29.07 | 29.33 | 29.01 | 29.28 | 00:00:00 | | 2017-04-28 | 726,400 | 29.24 | 29.45 | 29.12 | 29.15 | 00:00:00 | | 2017-05-04 | 875,800 | 29.06 | 29.45 | 28.68 | 29.35 | 00:00:00 | | 2017-05-05 | 937,700 | 29.45 | 29.82 | 29.30 | 29.81 | 00:00:00 | | 2017-05-11 | 1,491,700 | 30.72 | 30.76 | 29.59 | 29.86 | 00:00:00 | | 2017-05-12 | 646,200 | 29.80 | 30.21 | 29.80 | 30.21 | 00:00:00 | | 2017-05-15 | 855,100 | 30.23 | 30.43 | 30.11 | 30.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
