|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-05 | 2,438,800 | 40.80 | 40.85 | 38.30 | 39.03 | 00:00:00 | | 2008-12-08 | 2,236,800 | 42.30 | 43.45 | 40.85 | 43.28 | 00:00:00 | | 2008-12-09 | 2,919,600 | 42.99 | 45.66 | 42.50 | 45.46 | 00:00:00 | | 2008-12-10 | 1,643,000 | 45.40 | 45.90 | 44.01 | 45.58 | 00:00:00 | | 2008-12-11 | 1,255,500 | 45.20 | 45.55 | 44.26 | 44.74 | 00:00:00 | | 2008-12-12 | 2,657,900 | 42.53 | 44.99 | 42.45 | 44.62 | 00:00:00 | | 2008-12-15 | 1,504,800 | 45.52 | 46.00 | 43.82 | 44.03 | 00:00:00 | | 2008-12-16 | 1,932,100 | 43.60 | 43.81 | 42.20 | 43.61 | 00:00:00 | | 2008-12-17 | 1,753,400 | 44.20 | 44.85 | 43.00 | 44.76 | 00:00:00 | | 2008-12-18 | 1,569,600 | 44.91 | 45.40 | 43.43 | 44.31 | 00:00:00 | | 2008-12-19 | 3,158,500 | 43.69 | 43.70 | 40.80 | 41.20 | 00:00:00 | | 2008-12-22 | 2,249,400 | 41.40 | 43.00 | 40.18 | 40.99 | 00:00:00 | | 2008-12-23 | 1,261,700 | 40.99 | 41.70 | 40.00 | 40.00 | 00:00:00 | | 2008-12-24 | 373,200 | 40.00 | 40.78 | 39.10 | 39.50 | 00:00:00 | | 2008-12-29 | 726,700 | 39.65 | 40.75 | 39.61 | 40.51 | 00:00:00 | | 2008-12-30 | 759,500 | 40.46 | 41.95 | 40.46 | 41.95 | 00:00:00 | | 2008-12-31 | 261,400 | 41.80 | 42.19 | 41.80 | 41.98 | 00:00:00 | | 2009-01-02 | 656,800 | 42.31 | 43.20 | 41.28 | 42.97 | 00:00:00 | | 2009-01-05 | 827,800 | 43.25 | 43.49 | 42.60 | 43.33 | 00:00:00 | | 2009-01-06 | 1,126,700 | 43.49 | 44.70 | 42.85 | 44.10 | 00:00:00 | | 2009-01-07 | 1,472,100 | 44.11 | 44.90 | 43.10 | 43.99 | 00:00:00 | | 2009-01-08 | 1,548,300 | 43.58 | 43.58 | 41.28 | 42.08 | 00:00:00 | | 2009-01-09 | 1,809,900 | 42.49 | 42.49 | 40.30 | 40.56 | 00:00:00 | | 2009-01-12 | 1,796,000 | 40.30 | 40.76 | 38.25 | 38.25 | 00:00:00 | | 2009-01-13 | 3,474,700 | 38.25 | 38.40 | 35.62 | 36.89 | 00:00:00 | | 2009-01-14 | 2,797,600 | 37.33 | 37.79 | 33.94 | 34.65 | 00:00:00 | | 2009-01-15 | 2,332,800 | 34.88 | 35.99 | 33.70 | 35.47 | 00:00:00 | | 2009-01-16 | 2,791,800 | 36.43 | 36.68 | 34.11 | 34.28 | 00:00:00 | | 2009-01-19 | 2,006,200 | 34.99 | 35.78 | 33.38 | 34.25 | 00:00:00 | | 2009-01-20 | 4,496,200 | 36.28 | 37.50 | 34.82 | 35.53 | 00:00:00 | | 2009-01-21 | 4,000,200 | 35.00 | 38.58 | 34.52 | 37.54 | 00:00:00 | | 2009-01-22 | 1,783,900 | 38.45 | 38.50 | 36.22 | 36.40 | 00:00:00 | | 2009-01-23 | 2,295,100 | 36.58 | 36.72 | 34.80 | 35.85 | 00:00:00 | | 2009-01-26 | 2,886,900 | 35.78 | 35.90 | 34.57 | 35.46 | 00:00:00 | | 2009-01-27 | 2,124,500 | 36.09 | 36.94 | 35.65 | 36.94 | 00:00:00 | | 2009-01-28 | 2,658,200 | 37.76 | 39.97 | 37.67 | 39.60 | 00:00:00 | | 2009-01-29 | 1,619,700 | 39.24 | 39.59 | 37.65 | 38.17 | 00:00:00 | | 2009-01-30 | 2,098,900 | 38.20 | 38.98 | 37.26 | 37.92 | 00:00:00 | | 2009-02-02 | 1,617,700 | 37.17 | 37.31 | 35.66 | 36.92 | 00:00:00 | | 2009-02-03 | 1,735,100 | 37.35 | 38.90 | 36.72 | 38.70 | 00:00:00 | | 2009-02-04 | 2,630,000 | 38.77 | 41.64 | 38.62 | 41.52 | 00:00:00 | | 2009-02-05 | 2,518,900 | 40.13 | 42.98 | 40.02 | 42.36 | 00:00:00 | | 2009-02-06 | 3,986,600 | 42.97 | 45.12 | 42.76 | 44.64 | 00:00:00 | | 2009-02-09 | 1,852,100 | 44.72 | 45.00 | 43.52 | 44.58 | 00:00:00 | | 2009-02-10 | 1,686,900 | 44.08 | 44.10 | 41.82 | 42.04 | 00:00:00 | | 2009-02-11 | 1,233,100 | 41.50 | 42.70 | 41.35 | 42.06 | 00:00:00 | | 2009-02-12 | 1,374,700 | 41.53 | 41.76 | 40.00 | 40.84 | 00:00:00 | | 2009-02-13 | 1,194,400 | 41.57 | 42.48 | 41.44 | 42.13 | 00:00:00 | | 2009-02-16 | 810,100 | 41.80 | 41.99 | 41.02 | 41.22 | 00:00:00 | | 2009-02-17 | 1,410,400 | 40.53 | 40.69 | 38.96 | 39.53 | 00:00:00 | | 2009-02-18 | 1,716,600 | 39.65 | 39.99 | 37.88 | 38.72 | 00:00:00 | | 2009-02-19 | 1,392,200 | 38.95 | 40.10 | 38.67 | 39.46 | 00:00:00 | | 2009-02-20 | 1,886,400 | 38.83 | 39.30 | 37.50 | 37.50 | 00:00:00 | | 2009-02-23 | 1,477,600 | 38.47 | 38.60 | 36.48 | 36.79 | 00:00:00 | | 2009-02-24 | 2,763,500 | 36.15 | 37.48 | 34.25 | 36.50 | 00:00:00 | | 2009-02-25 | 1,582,100 | 37.40 | 37.94 | 35.15 | 35.77 | 00:00:00 | | 2009-02-26 | 1,601,900 | 35.85 | 37.64 | 35.85 | 37.40 | 00:00:00 | | 2009-02-27 | 1,500,300 | 36.65 | 37.85 | 36.20 | 37.78 | 00:00:00 | | 2009-03-02 | 1,540,100 | 36.33 | 36.80 | 35.60 | 35.90 | 00:00:00 | | 2009-03-03 | 1,870,900 | 35.71 | 36.19 | 34.71 | 34.90 | 00:00:00 | | 2009-03-04 | 3,009,300 | 35.32 | 38.94 | 35.32 | 38.92 | 00:00:00 | | 2009-03-05 | 1,829,100 | 38.32 | 39.44 | 37.40 | 37.46 | 00:00:00 | | 2009-03-06 | 1,820,600 | 37.00 | 38.50 | 36.51 | 36.80 | 00:00:00 | | 2009-03-09 | 1,421,600 | 36.88 | 37.17 | 35.55 | 36.67 | 00:00:00 | | 2009-03-10 | 2,473,100 | 36.47 | 40.12 | 36.09 | 39.92 | 00:00:00 | | 2009-03-11 | 2,697,100 | 39.61 | 42.15 | 39.16 | 40.47 | 00:00:00 | | 2009-03-12 | 2,013,100 | 39.67 | 40.15 | 38.85 | 39.85 | 00:00:00 | | 2009-03-13 | 1,911,700 | 40.26 | 41.60 | 39.61 | 40.28 | 00:00:00 | | 2009-03-16 | 1,176,900 | 40.62 | 41.44 | 40.30 | 41.01 | 00:00:00 | | 2009-03-17 | 1,120,100 | 40.37 | 41.19 | 39.84 | 40.69 | 00:00:00 | | 2009-03-18 | 1,793,200 | 40.92 | 41.94 | 39.87 | 40.69 | 00:00:00 | | 2009-03-19 | 1,848,700 | 40.67 | 41.12 | 39.22 | 39.77 | 00:00:00 | | 2009-03-20 | 2,200,000 | 38.97 | 39.74 | 38.25 | 39.39 | 00:00:00 | | 2009-03-23 | 1,679,100 | 39.66 | 41.31 | 39.22 | 41.15 | 00:00:00 | | 2009-03-24 | 1,410,200 | 41.69 | 41.88 | 40.58 | 41.22 | 00:00:00 | | 2009-03-25 | 2,930,500 | 39.86 | 40.10 | 38.56 | 39.32 | 00:00:00 | | 2009-03-26 | 1,366,600 | 39.69 | 39.97 | 38.85 | 39.53 | 00:00:00 | | 2009-03-27 | 1,443,000 | 40.00 | 40.52 | 38.89 | 39.30 | 00:00:00 | | 2009-03-30 | 1,704,500 | 38.50 | 38.94 | 37.25 | 37.67 | 00:00:00 | | 2009-03-31 | 1,168,100 | 38.11 | 38.99 | 37.90 | 38.99 | 00:00:00 | | 2009-04-01 | 1,486,500 | 38.97 | 39.50 | 37.82 | 39.44 | 00:00:00 | | 2009-04-02 | 2,537,400 | 40.06 | 42.30 | 40.01 | 42.17 | 00:00:00 | | 2009-04-03 | 1,721,600 | 41.81 | 43.50 | 41.45 | 42.46 | 00:00:00 | | 2009-04-06 | 1,612,800 | 43.00 | 43.89 | 41.78 | 42.41 | 00:00:00 | | 2009-04-07 | 1,388,100 | 42.89 | 43.50 | 40.60 | 41.78 | 00:00:00 | | 2009-04-08 | 1,279,500 | 40.90 | 42.93 | 40.66 | 42.30 | 00:00:00 | | 2009-04-09 | 1,320,400 | 43.10 | 44.10 | 42.45 | 43.79 | 00:00:00 | | 2009-04-14 | 1,795,100 | 43.80 | 46.08 | 43.10 | 45.41 | 00:00:00 | | 2009-04-15 | 1,092,900 | 44.53 | 45.00 | 44.02 | 44.33 | 00:00:00 | | 2009-04-16 | 1,955,900 | 45.00 | 46.81 | 44.58 | 46.25 | 00:00:00 | | 2009-04-17 | 2,196,700 | 46.90 | 48.57 | 46.41 | 48.57 | 00:00:00 | | 2009-04-20 | 2,041,600 | 47.58 | 47.99 | 44.67 | 45.15 | 00:00:00 | | 2009-04-21 | 1,626,200 | 45.45 | 46.05 | 43.38 | 44.70 | 00:00:00 | | 2009-04-22 | 1,885,300 | 44.92 | 47.48 | 44.72 | 47.15 | 00:00:00 | | 2009-04-23 | 1,686,700 | 47.20 | 47.20 | 45.22 | 45.48 | 00:00:00 | | 2009-04-24 | 1,192,400 | 45.90 | 47.01 | 45.58 | 47.01 | 00:00:00 | | 2009-04-27 | 1,096,600 | 46.40 | 47.67 | 45.90 | 47.44 | 00:00:00 | | 2009-04-28 | 1,259,200 | 46.71 | 46.85 | 45.01 | 45.78 | 00:00:00 | | 2009-04-29 | 1,735,700 | 45.80 | 47.62 | 45.31 | 47.50 | 00:00:00 | | 2009-04-30 | 1,975,700 | 48.22 | 49.10 | 47.65 | 47.83 | 00:00:00 | | 2009-05-04 | 1,176,700 | 48.87 | 50.50 | 48.25 | 50.13 | 00:00:00 | | 2009-05-05 | 3,219,300 | 51.00 | 51.45 | 47.17 | 47.90 | 00:00:00 | | 2009-05-06 | 2,634,900 | 48.00 | 48.50 | 46.53 | 46.84 | 00:00:00 | | 2009-05-07 | 2,857,000 | 47.45 | 48.75 | 46.35 | 46.57 | 00:00:00 | | 2009-05-08 | 1,365,100 | 46.81 | 47.98 | 46.60 | 47.47 | 00:00:00 | | 2009-05-11 | 1,964,000 | 47.79 | 47.79 | 45.11 | 45.48 | 00:00:00 | | 2009-05-12 | 1,272,600 | 45.25 | 46.75 | 44.94 | 45.38 | 00:00:00 | | 2009-05-13 | 2,080,100 | 45.40 | 45.56 | 42.71 | 43.27 | 00:00:00 | | 2009-05-14 | 1,495,800 | 43.10 | 44.35 | 42.25 | 44.19 | 00:00:00 | | 2009-05-15 | 1,682,500 | 44.60 | 44.95 | 43.65 | 44.92 | 00:00:00 | | 2009-05-18 | 1,214,300 | 44.15 | 45.90 | 43.53 | 45.68 | 00:00:00 | | 2009-05-19 | 1,620,600 | 46.10 | 46.99 | 45.70 | 46.70 | 00:00:00 | | 2009-05-20 | 1,342,000 | 46.69 | 47.74 | 46.44 | 47.22 | 00:00:00 | | 2009-05-21 | 949,200 | 46.44 | 46.99 | 46.01 | 46.50 | 00:00:00 | | 2009-05-22 | 1,531,200 | 46.47 | 46.99 | 45.60 | 46.26 | 00:00:00 | | 2009-05-25 | 904,100 | 46.50 | 46.50 | 44.62 | 45.39 | 00:00:00 | | 2009-05-26 | 1,657,200 | 45.33 | 46.40 | 44.65 | 45.92 | 00:00:00 | | 2009-05-27 | 1,536,900 | 46.14 | 46.58 | 45.56 | 45.76 | 00:00:00 | | 2009-05-28 | 1,897,400 | 45.00 | 45.45 | 44.44 | 44.68 | 00:00:00 | | 2009-05-29 | 1,911,800 | 45.34 | 45.83 | 44.40 | 44.55 | 00:00:00 | | 2009-06-01 | 1,946,000 | 45.44 | 48.59 | 45.44 | 48.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
