|
 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 | | 2009-06-01 | 1,946,000 | 45.44 | 48.59 | 45.44 | 48.41 | 00:00:00 | | 2009-06-02 | 1,576,800 | 48.17 | 49.38 | 47.65 | 48.94 | 00:00:00 | | 2009-06-03 | 1,477,300 | 49.12 | 49.29 | 47.26 | 47.83 | 00:00:00 | | 2009-06-04 | 1,304,200 | 47.73 | 48.64 | 46.90 | 47.08 | 00:00:00 | | 2009-06-05 | 1,362,100 | 47.43 | 49.00 | 47.25 | 47.67 | 00:00:00 | | 2009-06-08 | 1,357,400 | 47.00 | 47.17 | 45.50 | 45.51 | 00:00:00 | | 2009-06-09 | 2,323,600 | 45.56 | 46.15 | 43.85 | 44.30 | 00:00:00 | | 2009-06-10 | 1,742,600 | 45.02 | 45.95 | 43.93 | 44.25 | 00:00:00 | | 2009-06-11 | 1,078,000 | 43.98 | 44.85 | 43.81 | 44.53 | 00:00:00 | | 2009-06-12 | 970,500 | 45.00 | 45.19 | 44.25 | 44.83 | 00:00:00 | | 2009-06-15 | 1,181,900 | 44.38 | 44.49 | 43.10 | 43.33 | 00:00:00 | | 2009-06-16 | 941,200 | 43.33 | 44.31 | 42.74 | 43.39 | 00:00:00 | | 2009-06-17 | 2,080,100 | 43.35 | 43.35 | 40.95 | 41.46 | 00:00:00 | | 2009-06-18 | 1,652,700 | 41.75 | 42.08 | 41.00 | 41.81 | 00:00:00 | | 2009-06-19 | 3,323,100 | 42.11 | 43.44 | 42.04 | 43.25 | 00:00:00 | | 2009-06-22 | 1,193,000 | 43.48 | 43.49 | 41.28 | 41.35 | 00:00:00 | | 2009-06-23 | 1,579,700 | 41.10 | 41.94 | 40.53 | 41.06 | 00:00:00 | | 2009-06-24 | 1,132,700 | 41.44 | 43.18 | 40.83 | 42.92 | 00:00:00 | | 2009-06-25 | 1,235,300 | 42.17 | 42.20 | 40.55 | 41.88 | 00:00:00 | | 2009-06-26 | 1,229,900 | 42.15 | 42.88 | 41.03 | 41.42 | 00:00:00 | | 2009-06-29 | 1,065,900 | 41.10 | 42.45 | 40.71 | 42.38 | 00:00:00 | | 2009-06-30 | 1,386,200 | 42.72 | 42.95 | 41.56 | 42.06 | 00:00:00 | | 2009-07-01 | 1,304,800 | 42.00 | 43.19 | 41.81 | 42.85 | 00:00:00 | | 2009-07-02 | 1,737,900 | 43.70 | 43.81 | 42.35 | 42.37 | 00:00:00 | | 2009-07-03 | 802,900 | 42.51 | 43.30 | 41.87 | 42.91 | 00:00:00 | | 2009-07-06 | 992,400 | 42.50 | 42.60 | 41.55 | 42.02 | 00:00:00 | | 2009-07-07 | 1,489,300 | 42.38 | 42.38 | 40.69 | 40.82 | 00:00:00 | | 2009-07-08 | 1,373,000 | 40.50 | 40.99 | 39.53 | 39.73 | 00:00:00 | | 2009-07-09 | 1,166,300 | 40.52 | 40.90 | 40.13 | 40.34 | 00:00:00 | | 2009-07-10 | 1,198,800 | 40.29 | 40.31 | 39.05 | 39.31 | 00:00:00 | | 2009-07-13 | 1,351,600 | 39.12 | 40.74 | 38.58 | 40.50 | 00:00:00 | | 2009-07-14 | 1,220,500 | 40.69 | 41.38 | 40.31 | 41.14 | 00:00:00 | | 2009-07-15 | 1,850,400 | 42.35 | 43.12 | 41.72 | 43.05 | 00:00:00 | | 2009-07-16 | 1,999,000 | 43.33 | 44.56 | 42.70 | 43.55 | 00:00:00 | | 2009-07-17 | 1,161,000 | 43.81 | 44.20 | 43.35 | 43.35 | 00:00:00 | | 2009-07-20 | 1,515,200 | 43.99 | 45.03 | 43.56 | 44.65 | 00:00:00 | | 2009-07-21 | 1,732,100 | 44.73 | 45.68 | 44.57 | 44.68 | 00:00:00 | | 2009-07-22 | 1,269,600 | 44.71 | 44.85 | 43.60 | 44.21 | 00:00:00 | | 2009-07-23 | 2,029,000 | 44.50 | 46.56 | 44.21 | 46.38 | 00:00:00 | | 2009-07-24 | 3,928,100 | 46.50 | 49.17 | 46.50 | 48.42 | 00:00:00 | | 2009-07-27 | 1,527,100 | 49.11 | 49.11 | 47.53 | 47.71 | 00:00:00 | | 2009-07-28 | 1,061,500 | 47.55 | 48.74 | 46.90 | 46.97 | 00:00:00 | | 2009-07-29 | 1,202,000 | 46.50 | 47.83 | 46.38 | 46.83 | 00:00:00 | | 2009-07-30 | 1,387,000 | 47.20 | 49.10 | 46.74 | 48.40 | 00:00:00 | | 2009-07-31 | 1,191,400 | 48.54 | 48.97 | 47.50 | 48.17 | 00:00:00 | | 2009-08-03 | 1,383,600 | 48.20 | 49.90 | 48.00 | 49.54 | 00:00:00 | | 2009-08-04 | 1,085,100 | 49.42 | 49.72 | 48.41 | 48.82 | 00:00:00 | | 2009-08-05 | 993,900 | 48.45 | 49.20 | 48.15 | 48.57 | 00:00:00 | | 2009-08-06 | 795,300 | 48.99 | 49.26 | 47.76 | 48.15 | 00:00:00 | | 2009-08-07 | 1,721,200 | 47.91 | 48.35 | 46.72 | 48.01 | 00:00:00 | | 2009-08-10 | 687,400 | 47.63 | 47.94 | 47.21 | 47.70 | 00:00:00 | | 2009-08-11 | 1,200,700 | 47.87 | 48.41 | 46.16 | 46.35 | 00:00:00 | | 2009-08-12 | 1,004,400 | 46.35 | 47.82 | 45.90 | 47.82 | 00:00:00 | | 2009-08-13 | 1,478,400 | 48.11 | 49.34 | 47.47 | 47.77 | 00:00:00 | | 2009-08-14 | 1,256,600 | 47.80 | 48.60 | 46.35 | 47.09 | 00:00:00 | | 2009-08-17 | 1,281,000 | 46.63 | 46.81 | 45.94 | 46.21 | 00:00:00 | | 2009-08-18 | 970,000 | 46.40 | 46.70 | 45.50 | 46.22 | 00:00:00 | | 2009-08-19 | 1,251,500 | 46.00 | 46.06 | 45.33 | 45.84 | 00:00:00 | | 2009-08-20 | 1,251,500 | 46.60 | 46.75 | 45.90 | 46.33 | 00:00:00 | | 2009-08-21 | 2,491,300 | 46.43 | 49.42 | 46.33 | 49.21 | 00:00:00 | | 2009-08-24 | 1,628,900 | 49.50 | 50.48 | 49.26 | 50.32 | 00:00:00 | | 2009-08-25 | 1,602,600 | 48.90 | 50.32 | 48.00 | 50.12 | 00:00:00 | | 2009-08-26 | 1,095,200 | 49.78 | 50.12 | 48.96 | 49.44 | 00:00:00 | | 2009-08-27 | 1,007,700 | 49.30 | 49.58 | 48.31 | 48.58 | 00:00:00 | | 2009-08-28 | 1,356,100 | 49.10 | 50.75 | 48.86 | 49.78 | 00:00:00 | | 2009-08-31 | 721,800 | 49.49 | 49.53 | 48.87 | 49.01 | 00:00:00 | | 2009-09-01 | 1,062,600 | 49.10 | 49.73 | 47.93 | 47.97 | 00:00:00 | | 2009-09-02 | 1,425,600 | 48.50 | 48.56 | 46.52 | 47.68 | 00:00:00 | | 2009-09-03 | 866,200 | 47.92 | 48.26 | 47.13 | 47.56 | 00:00:00 | | 2009-09-04 | 1,568,200 | 48.03 | 48.65 | 47.67 | 48.59 | 00:00:00 | | 2009-09-07 | 962,200 | 49.00 | 49.72 | 48.81 | 49.42 | 00:00:00 | | 2009-09-08 | 1,387,000 | 49.86 | 50.89 | 49.67 | 50.37 | 00:00:00 | | 2009-09-09 | 1,502,100 | 50.20 | 51.06 | 49.96 | 50.94 | 00:00:00 | | 2009-09-10 | 1,821,000 | 51.10 | 51.96 | 51.01 | 51.25 | 00:00:00 | | 2009-09-11 | 1,451,000 | 51.65 | 52.18 | 51.11 | 51.16 | 00:00:00 | | 2009-09-14 | 1,047,100 | 50.70 | 51.18 | 50.07 | 50.93 | 00:00:00 | | 2009-09-15 | 1,379,400 | 50.80 | 51.99 | 50.63 | 51.24 | 00:00:00 | | 2009-09-16 | 1,181,500 | 51.60 | 52.59 | 51.48 | 52.35 | 00:00:00 | | 2009-09-17 | 1,081,400 | 52.75 | 52.89 | 51.92 | 52.39 | 00:00:00 | | 2009-09-18 | 2,145,100 | 52.18 | 52.27 | 51.52 | 51.70 | 00:00:00 | | 2009-09-21 | 1,664,300 | 51.82 | 51.82 | 49.81 | 50.35 | 00:00:00 | | 2009-09-22 | 1,353,100 | 50.80 | 52.00 | 50.65 | 51.72 | 00:00:00 | | 2009-09-23 | 1,483,700 | 51.59 | 52.80 | 51.59 | 52.50 | 00:00:00 | | 2009-09-24 | 1,602,900 | 52.09 | 53.05 | 51.15 | 51.58 | 00:00:00 | | 2009-09-25 | 1,201,800 | 51.26 | 51.38 | 50.22 | 50.47 | 00:00:00 | | 2009-09-28 | 1,537,800 | 50.10 | 51.50 | 49.10 | 51.44 | 00:00:00 | | 2009-09-29 | 1,152,500 | 51.01 | 51.21 | 50.31 | 50.62 | 00:00:00 | | 2009-09-30 | 1,648,200 | 50.51 | 51.02 | 49.40 | 49.87 | 00:00:00 | | 2009-10-01 | 1,654,500 | 50.24 | 50.56 | 48.22 | 48.38 | 00:00:00 | | 2009-10-02 | 2,189,000 | 47.25 | 48.49 | 46.67 | 47.67 | 00:00:00 | | 2009-10-05 | 1,498,100 | 47.79 | 48.22 | 47.15 | 47.80 | 00:00:00 | | 2009-10-06 | 1,363,900 | 48.24 | 50.00 | 48.01 | 49.81 | 00:00:00 | | 2009-10-07 | 1,204,400 | 49.91 | 49.91 | 48.86 | 49.43 | 00:00:00 | | 2009-10-08 | 1,549,100 | 50.15 | 51.15 | 50.05 | 51.07 | 00:00:00 | | 2009-10-09 | 1,162,500 | 50.99 | 50.99 | 50.22 | 50.64 | 00:00:00 | | 2009-10-12 | 1,035,700 | 51.00 | 51.96 | 50.66 | 51.52 | 00:00:00 | | 2009-10-13 | 1,085,900 | 51.88 | 52.10 | 50.54 | 50.80 | 00:00:00 | | 2009-10-14 | 1,304,000 | 51.48 | 52.79 | 51.40 | 52.49 | 00:00:00 | | 2009-10-15 | 1,155,300 | 52.44 | 52.70 | 51.61 | 51.70 | 00:00:00 | | 2009-10-16 | 1,522,900 | 51.95 | 52.23 | 50.01 | 50.38 | 00:00:00 | | 2009-10-19 | 814,600 | 50.84 | 51.54 | 50.73 | 51.26 | 00:00:00 | | 2009-10-20 | 1,657,500 | 51.31 | 51.66 | 50.00 | 50.00 | 00:00:00 | | 2009-10-21 | 1,434,200 | 50.01 | 50.29 | 48.71 | 49.90 | 00:00:00 | | 2009-10-22 | 1,174,200 | 49.10 | 49.39 | 48.51 | 49.00 | 00:00:00 | | 2009-10-23 | 1,389,900 | 49.70 | 50.08 | 49.03 | 49.12 | 00:00:00 | | 2009-10-26 | 1,466,600 | 49.49 | 49.99 | 48.38 | 48.53 | 00:00:00 | | 2009-10-27 | 1,414,000 | 48.77 | 49.23 | 47.88 | 48.51 | 00:00:00 | | 2009-10-28 | 1,940,900 | 48.81 | 48.81 | 46.80 | 46.80 | 00:00:00 | | 2009-10-29 | 2,490,400 | 46.50 | 48.81 | 46.16 | 48.53 | 00:00:00 | | 2009-10-30 | 1,732,400 | 48.85 | 49.20 | 47.20 | 47.33 | 00:00:00 | | 2009-11-02 | 1,329,300 | 47.31 | 48.47 | 47.04 | 47.90 | 00:00:00 | | 2009-11-03 | 1,905,800 | 47.30 | 47.98 | 46.51 | 47.61 | 00:00:00 | | 2009-11-04 | 1,713,000 | 47.80 | 48.18 | 47.12 | 47.75 | 00:00:00 | | 2009-11-05 | 1,693,700 | 47.01 | 48.44 | 46.51 | 48.24 | 00:00:00 | | 2009-11-06 | 1,276,600 | 48.22 | 49.08 | 47.88 | 48.79 | 00:00:00 | | 2009-11-09 | 1,214,000 | 49.05 | 49.31 | 48.53 | 49.20 | 00:00:00 | | 2009-11-10 | 794,800 | 49.14 | 49.35 | 48.67 | 48.95 | 00:00:00 | | 2009-11-11 | 1,279,500 | 49.29 | 49.53 | 48.30 | 48.44 | 00:00:00 | | 2009-11-13 | 1,393,400 | 48.11 | 48.22 | 47.44 | 47.96 | 00:00:00 | | 2009-11-16 | 2,001,300 | 48.20 | 48.70 | 47.55 | 48.08 | 00:00:00 | | 2009-11-17 | 1,560,700 | 48.08 | 48.91 | 47.86 | 48.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
