|
 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 | | 2006-07-05 | 576,800 | 71.45 | 71.45 | 68.85 | 68.90 | 00:00:00 | | 2006-07-06 | 501,400 | 69.70 | 69.85 | 68.55 | 69.60 | 00:00:00 | | 2006-07-07 | 415,500 | 69.40 | 69.40 | 68.30 | 68.85 | 00:00:00 | | 2006-07-10 | 464,800 | 68.75 | 69.40 | 67.70 | 69.35 | 00:00:00 | | 2006-07-11 | 1,482,500 | 69.80 | 70.40 | 66.55 | 66.95 | 00:00:00 | | 2006-07-12 | 1,094,500 | 67.30 | 68.50 | 66.10 | 66.50 | 00:00:00 | | 2006-07-13 | 964,400 | 66.15 | 66.70 | 64.90 | 66.15 | 00:00:00 | | 2006-07-14 | 673,700 | 64.70 | 66.20 | 64.55 | 65.20 | 00:00:00 | | 2006-07-17 | 1,250,200 | 63.70 | 64.50 | 62.10 | 62.45 | 00:00:00 | | 2006-07-18 | 749,500 | 62.30 | 63.15 | 61.95 | 62.60 | 00:00:00 | | 2006-07-19 | 972,000 | 63.15 | 66.10 | 63.15 | 66.00 | 00:00:00 | | 2006-07-20 | 841,900 | 66.55 | 67.70 | 64.40 | 64.60 | 00:00:00 | | 2006-07-21 | 699,200 | 64.00 | 64.50 | 62.60 | 62.70 | 00:00:00 | | 2006-07-24 | 547,200 | 62.75 | 64.90 | 62.75 | 64.80 | 00:00:00 | | 2006-07-25 | 530,300 | 64.95 | 66.45 | 64.50 | 65.80 | 00:00:00 | | 2006-07-26 | 527,600 | 66.10 | 66.40 | 64.85 | 65.30 | 00:00:00 | | 2006-07-27 | 571,600 | 65.55 | 67.35 | 65.50 | 67.05 | 00:00:00 | | 2006-07-28 | 6,066,000 | 67.25 | 69.00 | 66.35 | 69.00 | 00:00:00 | | 2006-07-31 | 1,245,200 | 69.00 | 69.50 | 67.00 | 67.95 | 00:00:00 | | 2006-08-01 | 948,800 | 67.55 | 68.10 | 66.05 | 66.50 | 00:00:00 | | 2006-08-02 | 674,300 | 66.95 | 68.20 | 66.45 | 68.20 | 00:00:00 | | 2006-08-03 | 609,800 | 68.40 | 68.60 | 66.30 | 66.85 | 00:00:00 | | 2006-08-04 | 490,500 | 67.00 | 68.50 | 67.00 | 68.50 | 00:00:00 | | 2006-08-07 | 364,200 | 67.50 | 67.85 | 66.60 | 66.60 | 00:00:00 | | 2006-08-08 | 417,300 | 67.15 | 67.95 | 66.15 | 66.90 | 00:00:00 | | 2006-08-09 | 624,900 | 67.10 | 69.20 | 66.95 | 68.75 | 00:00:00 | | 2006-08-10 | 442,800 | 67.75 | 67.75 | 66.75 | 67.25 | 00:00:00 | | 2006-08-11 | 256,700 | 67.55 | 68.45 | 67.20 | 67.90 | 00:00:00 | | 2006-08-14 | 390,200 | 68.10 | 69.00 | 68.10 | 68.75 | 00:00:00 | | 2006-08-15 | 673,000 | 68.25 | 70.35 | 68.25 | 69.50 | 00:00:00 | | 2006-08-16 | 472,800 | 69.90 | 70.00 | 69.00 | 69.50 | 00:00:00 | | 2006-08-17 | 572,100 | 69.65 | 69.85 | 68.95 | 69.30 | 00:00:00 | | 2006-08-18 | 619,300 | 69.50 | 70.00 | 69.00 | 69.35 | 00:00:00 | | 2006-08-21 | 561,200 | 68.55 | 69.80 | 68.40 | 69.40 | 00:00:00 | | 2006-08-22 | 1,471,000 | 69.45 | 72.50 | 69.45 | 72.35 | 00:00:00 | | 2006-08-23 | 1,119,700 | 72.80 | 73.95 | 72.15 | 72.60 | 00:00:00 | | 2006-08-24 | 919,600 | 72.60 | 72.95 | 70.70 | 70.70 | 00:00:00 | | 2006-08-25 | 638,500 | 71.15 | 72.15 | 70.60 | 71.00 | 00:00:00 | | 2006-08-28 | 315,300 | 71.40 | 72.00 | 71.00 | 71.75 | 00:00:00 | | 2006-08-29 | 857,600 | 71.80 | 73.05 | 71.50 | 72.70 | 00:00:00 | | 2006-08-30 | 1,703,000 | 73.25 | 75.75 | 73.10 | 75.75 | 00:00:00 | | 2006-08-31 | 908,400 | 75.30 | 75.70 | 73.50 | 73.60 | 00:00:00 | | 2006-09-01 | 620,000 | 74.15 | 75.70 | 73.80 | 74.90 | 00:00:00 | | 2006-09-04 | 692,900 | 75.25 | 76.25 | 74.75 | 76.20 | 00:00:00 | | 2006-09-05 | 719,200 | 76.40 | 76.65 | 75.00 | 75.90 | 00:00:00 | | 2006-09-06 | 1,097,300 | 75.50 | 76.00 | 73.80 | 74.20 | 00:00:00 | | 2006-09-07 | 808,000 | 73.40 | 74.15 | 72.50 | 73.55 | 00:00:00 | | 2006-09-08 | 544,800 | 73.55 | 74.30 | 73.50 | 74.05 | 00:00:00 | | 2006-09-11 | 632,600 | 73.85 | 73.85 | 72.60 | 73.20 | 00:00:00 | | 2006-09-12 | 521,100 | 73.20 | 74.90 | 72.85 | 74.90 | 00:00:00 | | 2006-09-13 | 355,600 | 75.00 | 75.15 | 74.55 | 74.85 | 00:00:00 | | 2006-09-14 | 602,400 | 75.05 | 75.70 | 74.80 | 75.60 | 00:00:00 | | 2006-09-15 | 1,311,300 | 75.50 | 75.85 | 74.60 | 75.55 | 00:00:00 | | 2006-09-18 | 502,600 | 75.45 | 75.45 | 74.75 | 75.10 | 00:00:00 | | 2006-09-19 | 508,800 | 74.95 | 75.25 | 73.70 | 74.90 | 00:00:00 | | 2006-09-20 | 437,500 | 74.35 | 75.20 | 74.35 | 74.85 | 00:00:00 | | 2006-09-21 | 476,100 | 74.65 | 76.00 | 74.25 | 74.55 | 00:00:00 | | 2006-09-22 | 917,800 | 74.05 | 74.05 | 72.35 | 72.80 | 00:00:00 | | 2006-09-25 | 708,200 | 73.80 | 74.75 | 73.55 | 74.25 | 00:00:00 | | 2006-09-26 | 529,700 | 74.90 | 75.30 | 74.40 | 74.55 | 00:00:00 | | 2006-09-27 | 2,220,000 | 74.80 | 75.00 | 71.10 | 72.45 | 00:00:00 | | 2006-09-28 | 995,100 | 72.10 | 73.05 | 71.70 | 72.05 | 00:00:00 | | 2006-09-29 | 803,300 | 71.90 | 73.00 | 71.30 | 71.35 | 00:00:00 | | 2006-10-02 | 989,600 | 71.60 | 71.95 | 70.25 | 70.95 | 00:00:00 | | 2006-10-03 | 787,500 | 71.05 | 71.50 | 70.25 | 70.75 | 00:00:00 | | 2006-10-04 | 720,200 | 71.00 | 71.40 | 70.45 | 70.60 | 00:00:00 | | 2006-10-05 | 881,400 | 71.25 | 71.60 | 70.35 | 70.95 | 00:00:00 | | 2006-10-06 | 884,200 | 70.90 | 72.45 | 68.75 | 71.10 | 00:00:00 | | 2006-10-09 | 773,800 | 70.55 | 70.85 | 69.70 | 70.75 | 00:00:00 | | 2006-10-11 | 1,061,900 | 70.55 | 70.55 | 69.15 | 69.50 | 00:00:00 | | 2006-10-12 | 1,055,000 | 69.45 | 70.00 | 68.75 | 69.65 | 00:00:00 | | 2006-10-13 | 2,049,400 | 69.85 | 73.40 | 69.85 | 72.35 | 00:00:00 | | 2006-10-16 | 772,600 | 72.30 | 73.30 | 71.65 | 72.95 | 00:00:00 | | 2006-10-17 | 564,200 | 72.60 | 73.20 | 71.35 | 71.60 | 00:00:00 | | 2006-10-18 | 1,016,500 | 71.65 | 73.80 | 71.60 | 73.15 | 00:00:00 | | 2006-10-19 | 931,400 | 72.75 | 73.00 | 71.50 | 71.65 | 00:00:00 | | 2006-10-20 | 620,400 | 72.00 | 72.45 | 71.85 | 72.00 | 00:00:00 | | 2006-10-23 | 586,100 | 72.50 | 72.90 | 72.10 | 72.70 | 00:00:00 | | 2006-10-24 | 696,500 | 72.15 | 73.00 | 71.90 | 72.90 | 00:00:00 | | 2006-10-25 | 680,700 | 72.25 | 72.90 | 72.10 | 72.50 | 00:00:00 | | 2006-10-26 | 998,900 | 73.10 | 73.80 | 72.65 | 73.75 | 00:00:00 | | 2006-10-27 | 748,300 | 73.75 | 74.20 | 73.50 | 74.05 | 00:00:00 | | 2006-10-30 | 939,400 | 74.00 | 74.00 | 72.95 | 73.00 | 00:00:00 | | 2006-10-31 | 565,800 | 73.20 | 73.55 | 71.90 | 72.30 | 00:00:00 | | 2006-11-01 | 376,300 | 72.30 | 73.00 | 72.05 | 72.90 | 00:00:00 | | 2006-11-02 | 514,800 | 72.55 | 72.90 | 72.10 | 72.55 | 00:00:00 | | 2006-11-03 | 786,100 | 72.90 | 74.65 | 72.55 | 73.70 | 00:00:00 | | 2006-11-06 | 844,800 | 73.65 | 75.30 | 73.60 | 75.30 | 00:00:00 | | 2006-11-07 | 659,600 | 75.00 | 75.60 | 74.80 | 74.95 | 00:00:00 | | 2006-11-08 | 686,900 | 74.15 | 74.90 | 73.55 | 74.50 | 00:00:00 | | 2006-11-09 | 350,300 | 74.50 | 75.00 | 74.30 | 74.60 | 00:00:00 | | 2006-11-10 | 821,700 | 73.90 | 76.00 | 73.80 | 75.75 | 00:00:00 | | 2006-11-13 | 3,412,900 | 77.90 | 82.15 | 77.65 | 82.15 | 00:00:00 | | 2006-11-14 | 1,754,300 | 81.90 | 82.20 | 79.50 | 79.80 | 00:00:00 | | 2006-11-15 | 1,266,100 | 81.05 | 83.00 | 81.05 | 82.30 | 00:00:00 | | 2006-11-16 | 1,571,600 | 82.00 | 84.90 | 81.80 | 84.90 | 00:00:00 | | 2006-11-17 | 1,163,600 | 84.60 | 84.60 | 82.15 | 83.35 | 00:00:00 | | 2006-11-20 | 715,600 | 82.20 | 82.95 | 81.10 | 82.80 | 00:00:00 | | 2006-11-21 | 701,200 | 83.50 | 84.20 | 83.05 | 83.40 | 00:00:00 | | 2006-11-22 | 1,263,200 | 83.95 | 85.15 | 83.90 | 84.90 | 00:00:00 | | 2006-11-23 | 628,200 | 85.00 | 85.10 | 83.70 | 84.85 | 00:00:00 | | 2006-11-24 | 1,224,300 | 84.10 | 84.90 | 82.15 | 83.90 | 00:00:00 | | 2006-11-27 | 1,482,100 | 84.15 | 85.50 | 82.00 | 82.00 | 00:00:00 | | 2006-11-28 | 1,218,700 | 81.55 | 81.80 | 80.10 | 81.55 | 00:00:00 | | 2006-11-29 | 2,701,000 | 82.65 | 87.15 | 82.10 | 86.00 | 00:00:00 | | 2006-11-30 | 2,468,800 | 86.40 | 89.50 | 85.90 | 87.75 | 00:00:00 | | 2006-12-01 | 1,483,300 | 88.00 | 89.65 | 86.75 | 86.90 | 00:00:00 | | 2006-12-04 | 1,253,700 | 87.25 | 89.80 | 87.20 | 89.50 | 00:00:00 | | 2006-12-05 | 1,770,300 | 89.75 | 92.50 | 89.20 | 91.85 | 00:00:00 | | 2006-12-06 | 1,254,000 | 92.20 | 93.20 | 91.45 | 92.25 | 00:00:00 | | 2006-12-07 | 657,300 | 91.95 | 92.90 | 90.40 | 92.15 | 00:00:00 | | 2006-12-08 | 1,301,200 | 91.95 | 94.75 | 91.70 | 94.30 | 00:00:00 | | 2006-12-11 | 1,454,100 | 94.35 | 96.15 | 92.65 | 93.05 | 00:00:00 | | 2006-12-12 | 1,064,800 | 93.00 | 94.75 | 92.20 | 94.50 | 00:00:00 | | 2006-12-13 | 932,200 | 94.30 | 96.90 | 94.00 | 96.70 | 00:00:00 | | 2006-12-14 | 965,900 | 96.50 | 97.30 | 95.85 | 96.90 | 00:00:00 | | 2006-12-15 | 1,035,000 | 96.65 | 98.90 | 96.60 | 98.65 | 00:00:00 | | 2006-12-18 | 592,300 | 98.60 | 99.00 | 98.10 | 98.50 | 00:00:00 | | 2006-12-19 | 867,200 | 98.65 | 98.65 | 96.50 | 97.25 | 00:00:00 | | 2006-12-20 | 677,000 | 97.75 | 99.30 | 97.75 | 99.25 | 00:00:00 | | 2006-12-21 | 637,400 | 99.10 | 99.80 | 99.00 | 99.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
