|
 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 | | 2007-06-20 | 882,700 | 121.65 | 123.40 | 120.55 | 122.17 | 00:00:00 | | 2007-06-21 | 835,500 | 120.64 | 121.34 | 118.21 | 119.46 | 00:00:00 | | 2007-06-22 | 616,200 | 120.89 | 121.34 | 119.55 | 120.00 | 00:00:00 | | 2007-06-25 | 782,900 | 118.32 | 119.67 | 117.21 | 118.80 | 00:00:00 | | 2007-06-26 | 947,600 | 119.23 | 121.33 | 118.75 | 120.57 | 00:00:00 | | 2007-06-27 | 845,700 | 120.57 | 120.57 | 118.51 | 119.28 | 00:00:00 | | 2007-06-28 | 897,800 | 121.19 | 123.25 | 120.58 | 123.09 | 00:00:00 | | 2007-06-29 | 791,100 | 123.56 | 124.23 | 121.78 | 124.22 | 00:00:00 | | 2007-07-02 | 1,268,400 | 123.49 | 124.90 | 122.77 | 124.56 | 00:00:00 | | 2007-07-03 | 915,100 | 125.53 | 127.72 | 125.10 | 127.35 | 00:00:00 | | 2007-07-04 | 675,600 | 127.84 | 129.20 | 126.50 | 127.70 | 00:00:00 | | 2007-07-05 | 947,000 | 126.51 | 128.74 | 126.20 | 128.03 | 00:00:00 | | 2007-07-06 | 471,700 | 127.58 | 127.94 | 126.50 | 127.76 | 00:00:00 | | 2007-07-09 | 501,500 | 128.40 | 129.19 | 127.90 | 128.45 | 00:00:00 | | 2007-07-10 | 1,128,900 | 129.20 | 131.68 | 127.11 | 127.41 | 00:00:00 | | 2007-07-11 | 1,455,900 | 126.29 | 126.29 | 124.22 | 125.03 | 00:00:00 | | 2007-07-12 | 3,063,000 | 130.00 | 136.10 | 129.46 | 135.60 | 00:00:00 | | 2007-07-13 | 968,400 | 137.00 | 138.70 | 134.85 | 135.61 | 00:00:00 | | 2007-07-16 | 711,900 | 136.01 | 138.79 | 135.90 | 138.55 | 00:00:00 | | 2007-07-17 | 1,141,500 | 138.90 | 139.29 | 134.98 | 137.76 | 00:00:00 | | 2007-07-18 | 905,900 | 135.88 | 136.70 | 134.05 | 134.05 | 00:00:00 | | 2007-07-19 | 716,200 | 135.15 | 137.15 | 135.07 | 136.67 | 00:00:00 | | 2007-07-20 | 909,700 | 137.15 | 137.75 | 134.15 | 134.55 | 00:00:00 | | 2007-07-23 | 703,800 | 134.86 | 137.15 | 134.67 | 136.59 | 00:00:00 | | 2007-07-24 | 1,042,800 | 136.92 | 139.45 | 135.80 | 136.68 | 00:00:00 | | 2007-07-25 | 1,027,700 | 135.70 | 136.41 | 131.30 | 132.32 | 00:00:00 | | 2007-07-26 | 1,250,200 | 133.69 | 134.99 | 129.19 | 129.19 | 00:00:00 | | 2007-07-27 | 963,400 | 127.00 | 130.95 | 127.00 | 128.39 | 00:00:00 | | 2007-07-30 | 1,095,700 | 128.00 | 133.00 | 127.63 | 130.46 | 00:00:00 | | 2007-07-31 | 867,700 | 132.31 | 135.42 | 131.75 | 133.80 | 00:00:00 | | 2007-08-01 | 1,098,600 | 130.55 | 132.10 | 128.60 | 130.27 | 00:00:00 | | 2007-08-02 | 697,600 | 131.94 | 132.62 | 129.23 | 129.80 | 00:00:00 | | 2007-08-03 | 507,200 | 130.50 | 131.45 | 128.40 | 129.29 | 00:00:00 | | 2007-08-06 | 683,000 | 127.09 | 128.98 | 126.02 | 127.26 | 00:00:00 | | 2007-08-07 | 865,000 | 129.50 | 131.16 | 128.32 | 129.36 | 00:00:00 | | 2007-08-08 | 1,336,600 | 130.50 | 135.50 | 130.33 | 135.22 | 00:00:00 | | 2007-08-09 | 1,282,300 | 135.00 | 136.29 | 131.66 | 133.88 | 00:00:00 | | 2007-08-10 | 2,204,800 | 130.20 | 130.90 | 124.10 | 124.10 | 00:00:00 | | 2007-08-13 | 1,400,600 | 130.20 | 128.90 | 121.47 | 128.16 | 00:00:00 | | 2007-08-15 | 1,251,700 | 123.21 | 124.55 | 122.00 | 122.57 | 00:00:00 | | 2007-08-16 | 1,960,300 | 118.89 | 120.30 | 115.00 | 117.38 | 00:00:00 | | 2007-08-17 | 2,080,900 | 115.01 | 121.97 | 114.10 | 118.19 | 00:00:00 | | 2007-08-20 | 1,169,900 | 121.74 | 123.84 | 118.31 | 122.37 | 00:00:00 | | 2007-08-21 | 581,200 | 123.82 | 123.82 | 120.01 | 122.19 | 00:00:00 | | 2007-08-22 | 854,100 | 123.49 | 127.20 | 122.99 | 126.84 | 00:00:00 | | 2007-08-23 | 1,145,600 | 128.00 | 130.60 | 128.00 | 128.09 | 00:00:00 | | 2007-08-24 | 447,500 | 127.49 | 129.95 | 126.85 | 129.21 | 00:00:00 | | 2007-08-27 | 533,200 | 131.30 | 132.89 | 129.52 | 130.13 | 00:00:00 | | 2007-08-28 | 621,800 | 130.36 | 131.20 | 128.00 | 128.19 | 00:00:00 | | 2007-08-29 | 853,300 | 125.93 | 129.99 | 125.17 | 129.02 | 00:00:00 | | 2007-08-30 | 824,200 | 131.00 | 131.49 | 126.50 | 128.96 | 00:00:00 | | 2007-08-31 | 955,500 | 130.16 | 132.84 | 129.12 | 132.67 | 00:00:00 | | 2007-09-03 | 492,200 | 133.49 | 133.79 | 132.00 | 133.36 | 00:00:00 | | 2007-09-04 | 461,600 | 133.35 | 134.78 | 132.03 | 134.15 | 00:00:00 | | 2007-09-05 | 704,000 | 134.40 | 135.00 | 130.60 | 131.40 | 00:00:00 | | 2007-09-06 | 748,700 | 132.04 | 134.20 | 129.38 | 131.69 | 00:00:00 | | 2007-09-07 | 810,000 | 131.30 | 132.99 | 126.25 | 126.69 | 00:00:00 | | 2007-09-10 | 865,700 | 126.01 | 129.43 | 125.15 | 127.79 | 00:00:00 | | 2007-09-11 | 1,803,500 | 130.00 | 136.52 | 130.00 | 136.06 | 00:00:00 | | 2007-09-12 | 1,161,400 | 136.40 | 137.60 | 134.10 | 135.40 | 00:00:00 | | 2007-09-13 | 1,141,200 | 134.75 | 140.80 | 134.40 | 140.00 | 00:00:00 | | 2007-09-14 | 1,477,000 | 139.99 | 145.35 | 138.15 | 143.32 | 00:00:00 | | 2007-09-17 | 1,499,300 | 142.98 | 142.98 | 134.03 | 137.13 | 00:00:00 | | 2007-09-18 | 1,200,700 | 136.70 | 142.10 | 135.07 | 141.45 | 00:00:00 | | 2007-09-19 | 1,175,000 | 144.50 | 145.00 | 140.59 | 143.00 | 00:00:00 | | 2007-09-20 | 924,900 | 142.30 | 143.48 | 139.38 | 140.94 | 00:00:00 | | 2007-09-21 | 1,746,000 | 139.99 | 145.58 | 139.59 | 145.01 | 00:00:00 | | 2007-09-24 | 943,000 | 144.06 | 147.50 | 144.01 | 146.85 | 00:00:00 | | 2007-09-25 | 991,100 | 146.85 | 147.78 | 145.64 | 147.20 | 00:00:00 | | 2007-09-26 | 802,000 | 147.90 | 151.44 | 146.50 | 147.09 | 00:00:00 | | 2007-09-27 | 621,200 | 148.79 | 149.99 | 147.50 | 148.65 | 00:00:00 | | 2007-09-28 | 2,168,500 | 145.00 | 146.40 | 140.10 | 142.57 | 00:00:00 | | 2007-10-01 | 773,300 | 140.43 | 146.70 | 140.19 | 146.43 | 00:00:00 | | 2007-10-02 | 707,300 | 147.50 | 148.80 | 145.10 | 146.13 | 00:00:00 | | 2007-10-03 | 989,900 | 145.20 | 148.95 | 145.20 | 147.34 | 00:00:00 | | 2007-10-04 | 1,367,900 | 148.50 | 150.72 | 147.46 | 149.24 | 00:00:00 | | 2007-10-05 | 820,600 | 149.84 | 151.20 | 147.55 | 149.20 | 00:00:00 | | 2007-10-08 | 744,600 | 152.00 | 153.44 | 151.24 | 152.77 | 00:00:00 | | 2007-10-09 | 661,900 | 153.45 | 156.40 | 152.55 | 155.40 | 00:00:00 | | 2007-10-10 | 671,500 | 156.00 | 156.50 | 152.32 | 153.10 | 00:00:00 | | 2007-10-11 | 496,500 | 154.99 | 154.99 | 152.25 | 154.15 | 00:00:00 | | 2007-10-12 | 497,200 | 153.00 | 154.07 | 150.60 | 154.07 | 00:00:00 | | 2007-10-15 | 487,900 | 154.37 | 158.45 | 153.60 | 153.85 | 00:00:00 | | 2007-10-16 | 585,900 | 153.39 | 154.20 | 150.44 | 151.87 | 00:00:00 | | 2007-10-17 | 645,800 | 152.86 | 156.14 | 152.20 | 155.21 | 00:00:00 | | 2007-10-18 | 392,500 | 155.99 | 156.00 | 151.26 | 153.20 | 00:00:00 | | 2007-10-19 | 413,900 | 153.25 | 155.40 | 152.00 | 152.67 | 00:00:00 | | 2007-10-22 | 688,100 | 153.07 | 150.79 | 146.76 | 148.70 | 00:00:00 | | 2007-10-23 | 568,700 | 151.00 | 155.40 | 151.00 | 154.55 | 00:00:00 | | 2007-10-24 | 574,900 | 155.30 | 155.95 | 151.28 | 152.02 | 00:00:00 | | 2007-10-25 | 1,359,800 | 155.00 | 162.40 | 154.62 | 161.36 | 00:00:00 | | 2007-10-26 | 807,800 | 161.20 | 165.05 | 159.00 | 162.01 | 00:00:00 | | 2007-10-29 | 551,600 | 164.38 | 165.50 | 163.36 | 165.14 | 00:00:00 | | 2007-10-30 | 473,800 | 164.11 | 165.25 | 162.38 | 164.99 | 00:00:00 | | 2007-10-31 | 637,600 | 165.70 | 165.90 | 161.66 | 162.90 | 00:00:00 | | 2007-11-01 | 449,700 | 164.00 | 164.19 | 159.20 | 160.88 | 00:00:00 | | 2007-11-02 | 551,000 | 159.00 | 162.47 | 156.50 | 161.98 | 00:00:00 | | 2007-11-05 | 483,400 | 160.90 | 163.21 | 159.66 | 163.12 | 00:00:00 | | 2007-11-06 | 449,200 | 162.97 | 165.61 | 162.70 | 164.51 | 00:00:00 | | 2007-11-07 | 705,400 | 164.87 | 165.40 | 159.06 | 162.22 | 00:00:00 | | 2007-11-08 | 2,164,700 | 154.00 | 155.50 | 150.10 | 150.59 | 00:00:00 | | 2007-11-09 | 1,738,600 | 152.00 | 154.20 | 143.23 | 145.61 | 00:00:00 | | 2007-11-12 | 1,079,400 | 142.50 | 147.00 | 142.50 | 144.92 | 00:00:00 | | 2007-11-13 | 1,912,900 | 144.50 | 144.55 | 135.50 | 142.68 | 00:00:00 | | 2007-11-14 | 1,446,200 | 147.30 | 150.73 | 146.47 | 149.51 | 00:00:00 | | 2007-11-15 | 674,100 | 149.47 | 150.90 | 144.75 | 146.64 | 00:00:00 | | 2007-11-16 | 1,235,800 | 144.00 | 145.49 | 139.90 | 141.45 | 00:00:00 | | 2007-11-19 | 1,285,900 | 141.45 | 143.90 | 133.60 | 133.75 | 00:00:00 | | 2007-11-20 | 1,253,500 | 133.75 | 137.98 | 131.50 | 136.45 | 00:00:00 | | 2007-11-21 | 767,600 | 134.00 | 137.70 | 132.17 | 136.81 | 00:00:00 | | 2007-11-22 | 847,500 | 137.50 | 142.30 | 136.50 | 140.47 | 00:00:00 | | 2007-11-23 | 818,400 | 140.61 | 147.40 | 140.61 | 147.36 | 00:00:00 | | 2007-11-26 | 768,000 | 149.43 | 149.80 | 144.10 | 144.65 | 00:00:00 | | 2007-11-27 | 907,000 | 141.65 | 144.70 | 141.23 | 142.90 | 00:00:00 | | 2007-11-28 | 887,400 | 144.98 | 149.80 | 142.53 | 148.66 | 00:00:00 | | 2007-11-29 | 643,500 | 149.99 | 150.55 | 146.02 | 148.64 | 00:00:00 | | 2007-11-30 | 879,900 | 149.08 | 154.73 | 148.75 | 153.17 | 00:00:00 | | 2007-12-03 | 629,100 | 153.40 | 153.49 | 149.25 | 149.49 | 00:00:00 | | 2007-12-04 | 738,900 | 151.49 | 151.80 | 145.25 | 145.50 | 00:00:00 | | 2007-12-05 | 743,000 | 146.75 | 153.10 | 146.75 | 152.48 | 00:00:00 | | 2007-12-06 | 693,300 | 154.31 | 154.50 | 150.53 | 153.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
