Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.16 (+0.45%) ALSTOM - [Ticker: ALO.PA]Chart ALSTOM  News ALSTOM  Download Historical Prices for Metastock ALSTOM and Others  Technical Analysis ALSTOM  
Last Trade34.90Last Trade Time2017-11-01 - 21:35:00
Variation+0.16 (+0.45%)Open34.82
High35.20Low34.82
Volume617,925Average Volume (3m)0
YieldBid / Ask21.40 x 24,300 - 21.90 x 344,000
Former Close34.7452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-08-03665,70033.0233.7032.9533.3500:00:00
2005-08-04506,70033.2233.9533.2233.6500:00:00
2005-08-05367,40033.5933.6533.4333.4500:00:00
2005-08-08177,60033.3533.6133.2133.3500:00:00
2005-08-09222,00033.2533.4033.1533.2500:00:00
2005-08-10341,70033.4433.5532.8133.3000:00:00
2005-08-11518,90033.2733.2832.4032.5300:00:00
2005-08-121,285,30032.4832.5031.7131.9600:00:00
2005-08-15439,30031.9732.6531.7732.5000:00:00
2005-08-16284,80032.6532.6932.0032.3500:00:00
2005-08-17389,70032.0532.4132.0032.2800:00:00
2005-08-18481,00032.1232.2831.0531.8200:00:00
2005-08-19886,90031.6031.7530.1530.6000:00:00
2005-08-22515,20030.6031.5030.4531.4800:00:00
2005-08-23584,60031.5031.5030.4930.8000:00:00
2005-08-24558,40030.9030.9430.2130.5000:00:00
2005-08-25856,20030.1030.4029.6030.1500:00:00
2005-08-26528,50030.1030.8130.0930.7200:00:00
2005-08-29428,10030.5230.5229.8130.2500:00:00
2005-08-30929,60030.2031.5330.2031.4100:00:00
2005-08-311,905,70031.9833.6031.6533.6000:00:00
2005-09-011,506,20033.7034.6433.5034.2300:00:00
2005-09-02613,30034.3034.4133.8034.0800:00:00
2005-09-05644,20034.1034.1433.1033.9400:00:00
2005-09-062,420,10034.0035.9733.9535.9700:00:00
2005-09-071,161,00036.0036.0035.4536.0000:00:00
2005-09-081,160,50036.1236.6036.0136.5500:00:00
2005-09-09943,10036.5037.2036.2836.8000:00:00
2005-09-12743,90037.1537.1936.2536.7200:00:00
2005-09-13960,20036.6036.6836.1836.4700:00:00
2005-09-14586,90036.3636.9036.1236.9000:00:00
2005-09-15901,20036.8037.4836.6437.2600:00:00
2005-09-161,859,80037.2638.4337.0638.4300:00:00
2005-09-19572,60038.2038.6938.0538.2700:00:00
2005-09-20452,30038.3738.3937.7537.8100:00:00
2005-09-21996,00037.3037.6036.4437.1700:00:00
2005-09-22638,50036.6537.0036.4436.7800:00:00
2005-09-23740,10036.7037.0036.4436.7000:00:00
2005-09-26772,20036.7237.2236.6636.6600:00:00
2005-09-27578,30036.8037.0436.6636.9500:00:00
2005-09-282,147,90037.5139.4837.5139.1400:00:00
2005-09-29706,00039.1939.4538.8339.4100:00:00
2005-09-30641,70039.5039.5039.2439.5000:00:00
2005-10-03862,00038.9739.5038.5538.9400:00:00
2005-10-041,194,00039.0039.0038.0138.5000:00:00
2005-10-05396,60038.0038.2837.7537.9500:00:00
2005-10-061,230,00037.5039.1537.2539.0700:00:00
2005-10-071,456,30039.4940.3039.4939.8700:00:00
2005-10-10480,50039.9040.1639.8139.8100:00:00
2005-10-111,699,90039.8041.9739.8041.8500:00:00
2005-10-121,252,40041.6542.1841.3242.0000:00:00
2005-10-131,494,20042.0042.5040.3540.6000:00:00
2005-10-14817,70041.6041.6039.8239.8600:00:00
2005-10-17789,50040.3040.3839.9540.3000:00:00
2005-10-18805,20040.4940.5038.5639.5000:00:00
2005-10-191,274,50038.6539.3937.5039.0000:00:00
2005-10-20699,10039.5040.1639.0040.0000:00:00
2005-10-21402,10039.6039.9939.2539.9900:00:00
2005-10-24376,70039.9940.0039.4139.5500:00:00
2005-10-25634,20039.5940.0039.5939.8300:00:00
2005-10-26758,00040.0040.2539.8539.9500:00:00
2005-10-27537,00039.9039.9038.5138.7000:00:00
2005-10-281,031,50038.9039.1437.4038.9900:00:00
2005-10-31918,00039.0039.9938.0039.9900:00:00
2005-11-01293,10039.2239.8039.2239.4400:00:00
2005-11-02712,90039.3639.9039.2039.2000:00:00
2005-11-03846,10039.4540.0239.0339.9700:00:00
2005-11-041,624,40039.7641.3939.7540.9200:00:00
2005-11-07670,60040.3740.6840.0040.2500:00:00
2005-11-08861,40040.2040.8840.0040.4000:00:00
2005-11-09475,60040.0540.4039.4439.8200:00:00
2005-11-10520,90040.0040.5739.8040.2400:00:00
2005-11-11453,50040.5041.1640.4041.1600:00:00
2005-11-141,129,60041.6642.4541.5041.7400:00:00
2005-11-15653,20041.7042.2941.2042.2900:00:00
2005-11-16977,80042.3042.3040.8241.8100:00:00
2005-11-173,284,90043.6045.0443.2744.9200:00:00
2005-11-182,308,60044.9046.2344.8046.2300:00:00
2005-11-211,525,40046.0247.2545.0747.2500:00:00
2005-11-22801,10047.0047.6346.6747.1100:00:00
2005-11-23459,60047.2047.7247.0147.0100:00:00
2005-11-24452,40047.0047.0446.2246.4900:00:00
2005-11-25750,20046.5046.5546.1046.2700:00:00
2005-11-281,627,10046.6748.7046.6748.4100:00:00
2005-11-291,052,30048.4648.6547.5548.3000:00:00
2005-11-301,081,10048.4048.4147.8148.0500:00:00
2005-12-01974,80047.8549.1247.7848.9500:00:00
2005-12-02695,80049.1049.4048.8049.2400:00:00
2005-12-05630,30049.3949.4048.0648.0600:00:00
2005-12-061,113,00049.4049.8248.6349.8000:00:00
2005-12-07662,80049.7050.3049.5549.8400:00:00
2005-12-08525,50049.6049.7049.0649.3600:00:00
2005-12-09285,10049.2049.7049.0049.3500:00:00
2005-12-12287,70049.5049.8049.1849.7400:00:00
2005-12-13598,30049.9450.0049.0349.2400:00:00
2005-12-14682,00049.4349.9949.3749.7100:00:00
2005-12-15729,60049.6449.6448.5148.7900:00:00
2005-12-161,308,70048.7048.8046.9147.5100:00:00
2005-12-19497,00047.4548.6047.4548.4700:00:00
2005-12-20506,90048.4048.6047.7948.0000:00:00
2005-12-21394,80047.7148.5447.5347.7900:00:00
2005-12-22474,40047.9048.1947.5347.7700:00:00
2005-12-23388,00047.9548.4747.9348.2000:00:00
2005-12-26048.2048.2048.2048.2000:00:00
2005-12-27235,10048.4148.8848.2948.6500:00:00
2005-12-28288,50048.5749.1248.4149.0000:00:00
2005-12-29235,70049.1049.1948.5549.0000:00:00
2005-12-30317,90048.7248.9048.0548.6200:00:00
2006-01-02219,20049.0049.1748.7048.7300:00:00
2006-01-03739,60048.7149.2048.5249.1000:00:00
2006-01-043,425,40052.1053.5551.8053.2000:00:00
2006-01-051,773,70053.2054.9552.5052.6000:00:00
2006-01-06730,10052.9054.0052.7554.0000:00:00
2006-01-09898,50054.0554.8054.0054.1000:00:00
2006-01-101,042,50054.8555.3054.3554.8000:00:00
2006-01-111,795,60055.2557.6555.2057.3500:00:00
2006-01-121,678,00057.6557.9055.3556.5000:00:00
2006-01-13788,40056.5056.8555.7056.3000:00:00
2006-01-16611,50056.5057.3556.2057.0000:00:00
2006-01-17782,60057.0057.0056.2056.4000:00:00
2006-01-181,825,90056.0056.4054.3056.2000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources