|
 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 | | 2008-06-02 | 513,500 | 161.70 | 161.70 | 158.55 | 159.88 | 00:00:00 | | 2008-06-03 | 891,000 | 159.13 | 165.78 | 158.75 | 164.90 | 00:00:00 | | 2008-06-04 | 857,800 | 164.00 | 168.00 | 161.13 | 167.10 | 00:00:00 | | 2008-06-05 | 773,300 | 167.60 | 168.24 | 162.67 | 163.80 | 00:00:00 | | 2008-06-06 | 808,700 | 165.37 | 167.90 | 159.36 | 159.70 | 00:00:00 | | 2008-06-10 | 946,300 | 159.39 | 159.49 | 155.55 | 156.10 | 00:00:00 | | 2008-06-11 | 896,400 | 157.42 | 159.25 | 150.62 | 151.53 | 00:00:00 | | 2008-06-12 | 820,200 | 151.74 | 157.19 | 151.70 | 156.62 | 00:00:00 | | 2008-06-13 | 720,100 | 156.88 | 160.50 | 154.10 | 159.69 | 00:00:00 | | 2008-06-16 | 577,700 | 161.45 | 163.18 | 159.50 | 162.05 | 00:00:00 | | 2008-06-17 | 662,500 | 163.49 | 165.32 | 163.12 | 163.90 | 00:00:00 | | 2008-06-18 | 651,100 | 163.60 | 163.90 | 160.13 | 161.47 | 00:00:00 | | 2008-06-19 | 531,500 | 160.82 | 162.85 | 159.50 | 161.92 | 00:00:00 | | 2008-06-20 | 868,800 | 162.00 | 162.50 | 156.32 | 157.85 | 00:00:00 | | 2008-06-23 | 491,700 | 157.80 | 159.20 | 155.50 | 156.16 | 00:00:00 | | 2008-06-24 | 1,138,800 | 155.70 | 156.79 | 147.62 | 150.90 | 00:00:00 | | 2008-06-25 | 1,009,100 | 151.99 | 154.30 | 148.18 | 148.94 | 00:00:00 | | 2008-06-26 | 918,800 | 147.00 | 148.39 | 144.76 | 145.21 | 00:00:00 | | 2008-06-27 | 889,800 | 144.61 | 148.76 | 144.50 | 146.30 | 00:00:00 | | 2008-06-30 | 581,000 | 146.50 | 148.00 | 143.02 | 146.67 | 00:00:00 | | 2008-07-01 | 839,800 | 146.22 | 149.22 | 141.62 | 147.89 | 00:00:00 | | 2008-07-02 | 773,900 | 147.89 | 152.50 | 147.02 | 147.34 | 00:00:00 | | 2008-07-03 | 918,900 | 146.00 | 152.77 | 144.40 | 152.34 | 00:00:00 | | 2008-07-04 | 410,600 | 153.20 | 153.25 | 148.00 | 148.33 | 00:00:00 | | 2008-07-24 | 1,721,300 | 77.22 | 77.22 | 72.25 | 73.23 | 00:00:00 | | 2008-07-25 | 1,565,700 | 71.90 | 72.39 | 70.40 | 71.73 | 00:00:00 | | 2008-07-28 | 821,100 | 72.48 | 72.70 | 71.09 | 71.34 | 00:00:00 | | 2008-07-29 | 1,007,400 | 70.17 | 72.95 | 70.00 | 72.16 | 00:00:00 | | 2008-07-30 | 1,101,400 | 73.78 | 73.92 | 72.60 | 73.35 | 00:00:00 | | 2008-07-31 | 1,150,900 | 73.20 | 73.39 | 71.05 | 72.42 | 00:00:00 | | 2008-08-01 | 1,268,100 | 72.30 | 73.00 | 69.85 | 70.06 | 00:00:00 | | 2008-08-04 | 1,086,400 | 70.45 | 71.22 | 68.73 | 69.29 | 00:00:00 | | 2008-08-05 | 1,462,100 | 69.71 | 69.71 | 67.25 | 69.16 | 00:00:00 | | 2008-08-06 | 1,338,200 | 69.88 | 70.51 | 68.45 | 70.19 | 00:00:00 | | 2008-08-07 | 1,298,200 | 70.69 | 72.48 | 69.60 | 72.12 | 00:00:00 | | 2008-08-08 | 887,400 | 71.99 | 72.45 | 70.57 | 71.58 | 00:00:00 | | 2008-08-11 | 829,500 | 72.00 | 72.28 | 70.26 | 71.17 | 00:00:00 | | 2008-08-12 | 1,344,300 | 71.17 | 71.17 | 68.18 | 68.33 | 00:00:00 | | 2008-08-13 | 1,862,000 | 68.00 | 69.23 | 66.11 | 67.21 | 00:00:00 | | 2008-08-14 | 1,121,600 | 67.95 | 69.10 | 67.15 | 68.25 | 00:00:00 | | 2008-08-15 | 721,900 | 68.55 | 69.54 | 67.70 | 68.60 | 00:00:00 | | 2008-08-18 | 598,400 | 68.57 | 69.15 | 67.22 | 67.85 | 00:00:00 | | 2008-08-19 | 1,263,500 | 67.98 | 67.98 | 64.86 | 65.01 | 00:00:00 | | 2008-08-20 | 1,094,100 | 65.47 | 66.65 | 65.10 | 66.50 | 00:00:00 | | 2008-08-21 | 1,252,800 | 65.75 | 65.82 | 64.40 | 64.75 | 00:00:00 | | 2008-08-22 | 1,047,300 | 64.75 | 67.88 | 64.55 | 67.56 | 00:00:00 | | 2008-08-25 | 625,300 | 67.30 | 67.30 | 65.40 | 65.65 | 00:00:00 | | 2008-08-26 | 1,087,800 | 65.50 | 67.50 | 64.75 | 67.19 | 00:00:00 | | 2008-08-27 | 1,475,000 | 67.48 | 69.60 | 66.84 | 69.04 | 00:00:00 | | 2008-08-28 | 1,935,300 | 68.93 | 71.26 | 68.55 | 70.86 | 00:00:00 | | 2008-08-29 | 2,009,000 | 71.49 | 71.60 | 69.33 | 69.64 | 00:00:00 | | 2008-09-01 | 1,386,400 | 69.64 | 72.45 | 69.64 | 72.03 | 00:00:00 | | 2008-09-02 | 1,832,800 | 72.51 | 73.85 | 72.10 | 72.85 | 00:00:00 | | 2008-09-03 | 1,300,400 | 72.40 | 72.77 | 70.55 | 70.74 | 00:00:00 | | 2008-09-04 | 2,001,100 | 70.51 | 70.69 | 66.37 | 66.37 | 00:00:00 | | 2008-09-05 | 1,587,800 | 66.03 | 66.92 | 65.07 | 65.35 | 00:00:00 | | 2008-09-08 | 1,577,800 | 67.85 | 69.78 | 65.14 | 65.79 | 00:00:00 | | 2008-09-09 | 2,325,200 | 65.96 | 65.99 | 61.42 | 62.51 | 00:00:00 | | 2008-09-10 | 2,196,500 | 62.50 | 63.47 | 61.67 | 62.98 | 00:00:00 | | 2008-09-11 | 1,541,700 | 63.36 | 63.99 | 61.82 | 63.57 | 00:00:00 | | 2008-09-12 | 1,737,900 | 64.50 | 66.69 | 64.25 | 66.53 | 00:00:00 | | 2008-09-15 | 1,857,900 | 63.58 | 64.44 | 61.72 | 63.62 | 00:00:00 | | 2008-09-16 | 1,627,400 | 62.46 | 64.40 | 61.00 | 62.33 | 00:00:00 | | 2008-09-17 | 1,774,100 | 63.67 | 64.50 | 61.90 | 62.15 | 00:00:00 | | 2008-09-18 | 2,415,300 | 60.60 | 63.85 | 59.52 | 60.00 | 00:00:00 | | 2008-09-19 | 9,536,700 | 64.40 | 65.90 | 61.55 | 65.40 | 00:00:00 | | 2008-09-22 | 2,186,300 | 66.00 | 68.20 | 65.61 | 66.19 | 00:00:00 | | 2008-09-23 | 1,812,700 | 65.10 | 66.66 | 64.53 | 65.50 | 00:00:00 | | 2008-09-24 | 1,453,500 | 65.49 | 66.38 | 62.85 | 63.17 | 00:00:00 | | 2008-09-25 | 2,551,600 | 63.00 | 63.56 | 60.36 | 61.50 | 00:00:00 | | 2008-09-26 | 2,483,000 | 60.45 | 60.59 | 57.49 | 58.60 | 00:00:00 | | 2008-09-29 | 3,830,300 | 58.29 | 58.29 | 51.30 | 51.75 | 00:00:00 | | 2008-09-30 | 3,614,600 | 47.61 | 55.81 | 47.60 | 52.76 | 00:00:00 | | 2008-10-01 | 2,738,900 | 53.80 | 54.29 | 49.22 | 49.92 | 00:00:00 | | 2008-10-02 | 2,642,800 | 51.00 | 51.20 | 46.72 | 47.29 | 00:00:00 | | 2008-10-03 | 3,252,300 | 47.14 | 49.83 | 44.88 | 49.49 | 00:00:00 | | 2008-10-06 | 3,302,900 | 46.39 | 46.60 | 42.45 | 43.00 | 00:00:00 | | 2008-10-07 | 4,613,400 | 45.00 | 45.48 | 39.80 | 42.35 | 00:00:00 | | 2008-10-08 | 6,401,000 | 39.22 | 46.05 | 39.04 | 41.97 | 00:00:00 | | 2008-10-09 | 4,858,800 | 43.50 | 47.42 | 43.49 | 45.38 | 00:00:00 | | 2008-10-10 | 5,010,300 | 40.70 | 45.94 | 39.00 | 43.49 | 00:00:00 | | 2008-10-13 | 3,836,400 | 49.27 | 50.21 | 47.10 | 50.21 | 00:00:00 | | 2008-10-14 | 4,175,800 | 53.90 | 55.00 | 50.08 | 51.00 | 00:00:00 | | 2008-10-15 | 2,870,400 | 50.77 | 50.77 | 45.35 | 45.63 | 00:00:00 | | 2008-10-16 | 4,656,600 | 42.99 | 45.00 | 40.33 | 41.00 | 00:00:00 | | 2008-10-17 | 3,402,500 | 45.00 | 45.04 | 40.20 | 42.03 | 00:00:00 | | 2008-10-20 | 1,920,700 | 43.92 | 44.97 | 42.50 | 43.52 | 00:00:00 | | 2008-10-21 | 1,758,400 | 44.10 | 45.25 | 43.60 | 44.29 | 00:00:00 | | 2008-10-22 | 3,183,200 | 42.90 | 43.21 | 38.60 | 38.60 | 00:00:00 | | 2008-10-23 | 7,922,500 | 37.00 | 37.83 | 33.20 | 34.53 | 00:00:00 | | 2008-10-24 | 5,577,600 | 32.34 | 33.30 | 28.59 | 33.22 | 00:00:00 | | 2008-10-27 | 2,711,400 | 30.99 | 33.97 | 29.52 | 32.79 | 00:00:00 | | 2008-10-28 | 3,679,000 | 34.00 | 34.10 | 29.75 | 30.74 | 00:00:00 | | 2008-10-29 | 4,431,000 | 33.15 | 35.85 | 32.80 | 35.67 | 00:00:00 | | 2008-10-30 | 3,883,600 | 36.78 | 39.30 | 36.06 | 37.78 | 00:00:00 | | 2008-10-31 | 2,117,900 | 37.33 | 38.70 | 35.80 | 38.33 | 00:00:00 | | 2008-11-03 | 1,567,200 | 39.33 | 39.40 | 38.40 | 39.08 | 00:00:00 | | 2008-11-04 | 3,032,400 | 39.01 | 44.40 | 38.33 | 43.68 | 00:00:00 | | 2008-11-05 | 2,612,800 | 43.93 | 43.93 | 39.88 | 40.56 | 00:00:00 | | 2008-11-06 | 3,794,900 | 39.31 | 42.75 | 38.05 | 38.12 | 00:00:00 | | 2008-11-07 | 3,898,700 | 38.80 | 40.35 | 36.50 | 37.12 | 00:00:00 | | 2008-11-10 | 3,556,600 | 39.80 | 42.03 | 39.70 | 41.90 | 00:00:00 | | 2008-11-11 | 2,914,300 | 40.50 | 41.60 | 39.51 | 39.76 | 00:00:00 | | 2008-11-12 | 2,761,100 | 40.60 | 40.91 | 35.92 | 36.35 | 00:00:00 | | 2008-11-13 | 2,076,500 | 36.10 | 38.60 | 35.61 | 38.33 | 00:00:00 | | 2008-11-14 | 2,810,400 | 40.79 | 41.00 | 37.03 | 37.75 | 00:00:00 | | 2008-11-17 | 1,618,700 | 38.00 | 39.06 | 37.12 | 37.56 | 00:00:00 | | 2008-11-18 | 3,014,500 | 37.75 | 38.00 | 35.20 | 36.92 | 00:00:00 | | 2008-11-19 | 1,854,100 | 37.45 | 37.45 | 34.65 | 34.65 | 00:00:00 | | 2008-11-20 | 2,266,500 | 33.80 | 35.98 | 33.50 | 35.45 | 00:00:00 | | 2008-11-21 | 2,228,200 | 36.99 | 36.99 | 34.25 | 34.76 | 00:00:00 | | 2008-11-24 | 2,580,300 | 35.99 | 39.96 | 35.40 | 39.96 | 00:00:00 | | 2008-11-25 | 4,206,400 | 39.79 | 44.39 | 38.88 | 42.66 | 00:00:00 | | 2008-11-26 | 1,537,100 | 41.94 | 43.01 | 40.41 | 41.74 | 00:00:00 | | 2008-11-27 | 1,891,200 | 43.24 | 45.00 | 42.77 | 44.48 | 00:00:00 | | 2008-11-28 | 2,443,700 | 44.48 | 44.50 | 41.62 | 41.80 | 00:00:00 | | 2008-12-01 | 2,090,500 | 42.21 | 42.21 | 38.49 | 38.97 | 00:00:00 | | 2008-12-02 | 2,414,100 | 36.80 | 41.55 | 36.51 | 40.79 | 00:00:00 | | 2008-12-03 | 1,549,300 | 41.01 | 41.52 | 39.26 | 41.24 | 00:00:00 | | 2008-12-04 | 2,472,700 | 41.18 | 43.47 | 40.50 | 41.64 | 00:00:00 | | 2008-12-05 | 2,438,800 | 40.80 | 40.85 | 38.30 | 39.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
