|
 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 | | 2006-12-21 | 637,400 | 99.10 | 99.80 | 99.00 | 99.40 | 00:00:00 | | 2006-12-22 | 890,600 | 100.00 | 102.00 | 100.00 | 100.80 | 00:00:00 | | 2006-12-27 | 365,000 | 101.10 | 102.00 | 100.20 | 101.00 | 00:00:00 | | 2006-12-28 | 469,300 | 101.00 | 102.00 | 99.30 | 101.20 | 00:00:00 | | 2006-12-29 | 516,900 | 101.80 | 103.00 | 101.30 | 102.70 | 00:00:00 | | 2007-01-02 | 501,600 | 103.90 | 104.10 | 103.00 | 103.20 | 00:00:00 | | 2007-01-03 | 730,700 | 102.60 | 104.60 | 102.40 | 104.50 | 00:00:00 | | 2007-01-04 | 1,652,800 | 104.10 | 104.40 | 98.15 | 99.40 | 00:00:00 | | 2007-01-05 | 2,765,200 | 98.00 | 98.00 | 93.20 | 95.90 | 00:00:00 | | 2007-01-08 | 1,114,300 | 95.05 | 97.10 | 95.05 | 95.45 | 00:00:00 | | 2007-01-09 | 1,474,100 | 95.25 | 95.95 | 94.05 | 94.15 | 00:00:00 | | 2007-01-10 | 1,361,900 | 93.35 | 96.40 | 91.35 | 95.80 | 00:00:00 | | 2007-01-11 | 1,088,000 | 96.25 | 98.00 | 96.00 | 97.80 | 00:00:00 | | 2007-01-12 | 654,300 | 97.80 | 99.55 | 97.30 | 98.60 | 00:00:00 | | 2007-01-15 | 994,300 | 98.30 | 98.55 | 96.05 | 97.05 | 00:00:00 | | 2007-01-16 | 815,600 | 97.05 | 97.65 | 95.15 | 96.40 | 00:00:00 | | 2007-01-17 | 1,664,600 | 96.60 | 97.20 | 93.80 | 93.90 | 00:00:00 | | 2007-01-18 | 2,016,300 | 96.50 | 97.15 | 95.00 | 96.40 | 00:00:00 | | 2007-01-19 | 1,059,000 | 96.40 | 96.40 | 94.25 | 95.50 | 00:00:00 | | 2007-01-22 | 1,309,700 | 95.85 | 99.40 | 95.85 | 98.35 | 00:00:00 | | 2007-01-23 | 678,200 | 98.75 | 98.75 | 95.70 | 96.25 | 00:00:00 | | 2007-01-24 | 681,200 | 96.95 | 97.75 | 96.40 | 97.40 | 00:00:00 | | 2007-01-25 | 759,600 | 97.40 | 97.80 | 94.85 | 95.70 | 00:00:00 | | 2007-01-26 | 800,500 | 94.60 | 95.65 | 94.35 | 94.75 | 00:00:00 | | 2007-01-29 | 637,200 | 94.30 | 95.15 | 94.05 | 94.55 | 00:00:00 | | 2007-01-30 | 597,200 | 94.45 | 95.40 | 94.15 | 95.30 | 00:00:00 | | 2007-01-31 | 685,100 | 95.25 | 95.35 | 93.35 | 93.70 | 00:00:00 | | 2007-02-01 | 888,200 | 94.25 | 97.30 | 94.10 | 95.65 | 00:00:00 | | 2007-02-02 | 662,100 | 95.55 | 96.90 | 95.25 | 95.75 | 00:00:00 | | 2007-02-05 | 474,600 | 96.10 | 96.70 | 95.25 | 96.50 | 00:00:00 | | 2007-02-06 | 568,800 | 95.75 | 96.50 | 95.50 | 95.75 | 00:00:00 | | 2007-02-07 | 1,366,100 | 96.00 | 99.60 | 95.70 | 99.30 | 00:00:00 | | 2007-02-08 | 866,000 | 98.95 | 99.50 | 97.30 | 97.80 | 00:00:00 | | 2007-02-09 | 628,900 | 98.65 | 99.40 | 97.65 | 98.40 | 00:00:00 | | 2007-02-12 | 454,000 | 97.60 | 98.40 | 96.85 | 97.50 | 00:00:00 | | 2007-02-13 | 336,000 | 98.15 | 98.60 | 97.50 | 97.80 | 00:00:00 | | 2007-02-14 | 429,800 | 98.10 | 98.45 | 97.25 | 97.65 | 00:00:00 | | 2007-02-15 | 660,900 | 97.65 | 97.65 | 95.75 | 96.70 | 00:00:00 | | 2007-02-16 | 398,900 | 96.25 | 97.35 | 96.25 | 97.05 | 00:00:00 | | 2007-02-20 | 683,900 | 96.16 | 97.15 | 95.16 | 96.00 | 00:00:00 | | 2007-02-21 | 753,700 | 95.98 | 96.24 | 93.70 | 93.83 | 00:00:00 | | 2007-02-22 | 754,600 | 94.38 | 94.90 | 93.10 | 93.88 | 00:00:00 | | 2007-02-23 | 669,400 | 93.91 | 94.83 | 93.31 | 93.82 | 00:00:00 | | 2007-02-26 | 1,035,300 | 93.00 | 97.06 | 92.70 | 96.55 | 00:00:00 | | 2007-02-27 | 2,795,300 | 95.27 | 95.97 | 89.10 | 90.81 | 00:00:00 | | 2007-02-28 | 2,091,200 | 87.50 | 91.80 | 86.60 | 91.35 | 00:00:00 | | 2007-03-01 | 2,270,400 | 91.96 | 92.40 | 86.75 | 88.91 | 00:00:00 | | 2007-03-02 | 1,303,900 | 90.00 | 90.30 | 87.00 | 87.86 | 00:00:00 | | 2007-03-05 | 1,669,100 | 85.11 | 90.15 | 84.55 | 89.06 | 00:00:00 | | 2007-03-06 | 1,020,300 | 89.36 | 89.89 | 88.20 | 88.75 | 00:00:00 | | 2007-03-07 | 631,300 | 88.69 | 89.90 | 88.50 | 89.31 | 00:00:00 | | 2007-03-08 | 902,300 | 89.90 | 92.00 | 89.08 | 91.90 | 00:00:00 | | 2007-03-09 | 620,200 | 92.24 | 92.35 | 90.10 | 91.30 | 00:00:00 | | 2007-03-12 | 551,900 | 91.98 | 92.06 | 90.11 | 91.11 | 00:00:00 | | 2007-03-13 | 930,100 | 91.58 | 91.67 | 88.00 | 88.19 | 00:00:00 | | 2007-03-14 | 1,618,100 | 86.00 | 86.85 | 85.15 | 85.35 | 00:00:00 | | 2007-03-15 | 1,400,000 | 86.76 | 88.90 | 86.76 | 88.21 | 00:00:00 | | 2007-03-16 | 1,233,000 | 88.05 | 89.90 | 87.26 | 89.05 | 00:00:00 | | 2007-03-19 | 925,900 | 89.10 | 90.20 | 89.09 | 89.76 | 00:00:00 | | 2007-03-20 | 818,600 | 90.29 | 91.35 | 89.16 | 91.18 | 00:00:00 | | 2007-03-21 | 541,400 | 91.76 | 92.90 | 90.50 | 92.50 | 00:00:00 | | 2007-03-22 | 962,200 | 93.55 | 95.31 | 93.12 | 93.80 | 00:00:00 | | 2007-03-23 | 835,600 | 94.30 | 96.00 | 93.75 | 95.92 | 00:00:00 | | 2007-03-26 | 704,700 | 95.06 | 95.40 | 93.55 | 94.01 | 00:00:00 | | 2007-03-27 | 628,400 | 94.87 | 95.50 | 93.56 | 94.71 | 00:00:00 | | 2007-03-28 | 459,100 | 94.21 | 95.38 | 93.55 | 94.11 | 00:00:00 | | 2007-03-29 | 757,900 | 95.19 | 96.45 | 94.62 | 96.25 | 00:00:00 | | 2007-03-30 | 786,400 | 96.77 | 98.04 | 95.55 | 97.15 | 00:00:00 | | 2007-04-02 | 615,800 | 97.75 | 98.50 | 96.70 | 98.31 | 00:00:00 | | 2007-04-03 | 1,432,200 | 98.89 | 102.30 | 98.52 | 99.64 | 00:00:00 | | 2007-04-04 | 614,800 | 100.65 | 101.00 | 99.01 | 99.75 | 00:00:00 | | 2007-04-05 | 513,700 | 99.03 | 100.94 | 99.03 | 100.75 | 00:00:00 | | 2007-04-10 | 663,600 | 100.99 | 101.18 | 99.95 | 100.79 | 00:00:00 | | 2007-04-11 | 800,700 | 100.80 | 101.20 | 99.44 | 100.46 | 00:00:00 | | 2007-04-12 | 737,900 | 99.57 | 100.40 | 97.53 | 99.54 | 00:00:00 | | 2007-04-13 | 557,000 | 99.94 | 100.46 | 99.60 | 100.19 | 00:00:00 | | 2007-04-16 | 1,207,000 | 100.00 | 102.36 | 99.60 | 102.07 | 00:00:00 | | 2007-04-17 | 479,700 | 102.00 | 102.29 | 100.61 | 101.00 | 00:00:00 | | 2007-04-18 | 636,800 | 100.80 | 101.41 | 99.11 | 99.68 | 00:00:00 | | 2007-04-19 | 1,235,700 | 97.31 | 100.89 | 96.74 | 100.22 | 00:00:00 | | 2007-04-20 | 803,300 | 100.80 | 102.07 | 100.22 | 102.01 | 00:00:00 | | 2007-04-23 | 801,700 | 102.19 | 103.39 | 101.12 | 103.14 | 00:00:00 | | 2007-04-24 | 667,300 | 103.20 | 103.50 | 101.12 | 101.38 | 00:00:00 | | 2007-04-26 | 1,770,800 | 109.25 | 110.50 | 108.06 | 110.07 | 00:00:00 | | 2007-04-27 | 1,220,000 | 109.00 | 110.80 | 108.62 | 110.69 | 00:00:00 | | 2007-04-30 | 956,300 | 110.50 | 111.80 | 109.22 | 110.00 | 00:00:00 | | 2007-05-02 | 946,000 | 110.25 | 112.65 | 109.98 | 112.10 | 00:00:00 | | 2007-05-03 | 934,900 | 112.10 | 113.30 | 109.81 | 110.26 | 00:00:00 | | 2007-05-04 | 1,381,500 | 109.60 | 114.00 | 109.60 | 113.91 | 00:00:00 | | 2007-05-07 | 1,763,100 | 114.57 | 119.50 | 114.25 | 118.00 | 00:00:00 | | 2007-05-08 | 1,519,900 | 117.91 | 117.98 | 113.87 | 114.77 | 00:00:00 | | 2007-05-09 | 653,300 | 114.77 | 115.99 | 113.20 | 115.25 | 00:00:00 | | 2007-05-10 | 729,700 | 115.12 | 115.20 | 114.10 | 114.49 | 00:00:00 | | 2007-05-11 | 1,429,600 | 111.80 | 113.70 | 109.76 | 113.15 | 00:00:00 | | 2007-05-14 | 1,759,900 | 115.53 | 116.22 | 110.20 | 111.20 | 00:00:00 | | 2007-05-15 | 936,900 | 111.70 | 113.35 | 110.10 | 112.28 | 00:00:00 | | 2007-05-16 | 1,707,500 | 112.00 | 117.45 | 111.95 | 117.00 | 00:00:00 | | 2007-05-17 | 726,000 | 116.50 | 118.97 | 116.12 | 118.74 | 00:00:00 | | 2007-05-18 | 990,800 | 118.74 | 119.48 | 117.60 | 118.17 | 00:00:00 | | 2007-05-21 | 904,700 | 117.99 | 118.00 | 115.71 | 117.00 | 00:00:00 | | 2007-05-22 | 1,232,100 | 117.30 | 119.89 | 117.26 | 118.85 | 00:00:00 | | 2007-05-23 | 629,100 | 118.60 | 119.36 | 117.88 | 118.43 | 00:00:00 | | 2007-05-24 | 679,500 | 117.89 | 118.48 | 116.86 | 117.14 | 00:00:00 | | 2007-05-25 | 658,900 | 116.74 | 118.07 | 116.10 | 117.42 | 00:00:00 | | 2007-05-28 | 57,300 | 118.00 | 118.00 | 116.66 | 116.95 | 00:00:00 | | 2007-05-29 | 460,200 | 116.95 | 117.41 | 115.60 | 115.78 | 00:00:00 | | 2007-05-30 | 967,200 | 114.50 | 115.65 | 113.54 | 115.35 | 00:00:00 | | 2007-05-31 | 1,002,500 | 116.84 | 118.07 | 115.56 | 117.70 | 00:00:00 | | 2007-06-04 | 868,300 | 120.00 | 121.32 | 118.50 | 118.90 | 00:00:00 | | 2007-06-05 | 830,600 | 118.86 | 121.44 | 118.65 | 119.59 | 00:00:00 | | 2007-06-06 | 1,548,600 | 119.28 | 119.90 | 116.10 | 116.83 | 00:00:00 | | 2007-06-07 | 1,301,700 | 117.00 | 117.41 | 113.00 | 113.64 | 00:00:00 | | 2007-06-08 | 1,505,400 | 113.00 | 114.88 | 111.37 | 112.97 | 00:00:00 | | 2007-06-11 | 1,064,000 | 115.01 | 115.47 | 114.17 | 114.80 | 00:00:00 | | 2007-06-12 | 730,600 | 115.75 | 115.75 | 113.00 | 114.85 | 00:00:00 | | 2007-06-13 | 711,100 | 114.74 | 114.75 | 112.45 | 113.64 | 00:00:00 | | 2007-06-14 | 667,900 | 115.89 | 117.60 | 115.21 | 117.60 | 00:00:00 | | 2007-06-15 | 919,200 | 117.80 | 120.10 | 117.00 | 119.42 | 00:00:00 | | 2007-06-18 | 981,300 | 120.11 | 122.59 | 119.60 | 120.34 | 00:00:00 | | 2007-06-19 | 771,400 | 120.50 | 122.11 | 120.01 | 120.72 | 00:00:00 | | 2007-06-20 | 882,700 | 121.65 | 123.40 | 120.55 | 122.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
