|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-03 | 665,700 | 33.02 | 33.70 | 32.95 | 33.35 | 00:00:00 | 2005-08-04 | 506,700 | 33.22 | 33.95 | 33.22 | 33.65 | 00:00:00 | 2005-08-05 | 367,400 | 33.59 | 33.65 | 33.43 | 33.45 | 00:00:00 | 2005-08-08 | 177,600 | 33.35 | 33.61 | 33.21 | 33.35 | 00:00:00 | 2005-08-09 | 222,000 | 33.25 | 33.40 | 33.15 | 33.25 | 00:00:00 | 2005-08-10 | 341,700 | 33.44 | 33.55 | 32.81 | 33.30 | 00:00:00 | 2005-08-11 | 518,900 | 33.27 | 33.28 | 32.40 | 32.53 | 00:00:00 | 2005-08-12 | 1,285,300 | 32.48 | 32.50 | 31.71 | 31.96 | 00:00:00 | 2005-08-15 | 439,300 | 31.97 | 32.65 | 31.77 | 32.50 | 00:00:00 | 2005-08-16 | 284,800 | 32.65 | 32.69 | 32.00 | 32.35 | 00:00:00 | 2005-08-17 | 389,700 | 32.05 | 32.41 | 32.00 | 32.28 | 00:00:00 | 2005-08-18 | 481,000 | 32.12 | 32.28 | 31.05 | 31.82 | 00:00:00 | 2005-08-19 | 886,900 | 31.60 | 31.75 | 30.15 | 30.60 | 00:00:00 | 2005-08-22 | 515,200 | 30.60 | 31.50 | 30.45 | 31.48 | 00:00:00 | 2005-08-23 | 584,600 | 31.50 | 31.50 | 30.49 | 30.80 | 00:00:00 | 2005-08-24 | 558,400 | 30.90 | 30.94 | 30.21 | 30.50 | 00:00:00 | 2005-08-25 | 856,200 | 30.10 | 30.40 | 29.60 | 30.15 | 00:00:00 | 2005-08-26 | 528,500 | 30.10 | 30.81 | 30.09 | 30.72 | 00:00:00 | 2005-08-29 | 428,100 | 30.52 | 30.52 | 29.81 | 30.25 | 00:00:00 | 2005-08-30 | 929,600 | 30.20 | 31.53 | 30.20 | 31.41 | 00:00:00 | 2005-08-31 | 1,905,700 | 31.98 | 33.60 | 31.65 | 33.60 | 00:00:00 | 2005-09-01 | 1,506,200 | 33.70 | 34.64 | 33.50 | 34.23 | 00:00:00 | 2005-09-02 | 613,300 | 34.30 | 34.41 | 33.80 | 34.08 | 00:00:00 | 2005-09-05 | 644,200 | 34.10 | 34.14 | 33.10 | 33.94 | 00:00:00 | 2005-09-06 | 2,420,100 | 34.00 | 35.97 | 33.95 | 35.97 | 00:00:00 | 2005-09-07 | 1,161,000 | 36.00 | 36.00 | 35.45 | 36.00 | 00:00:00 | 2005-09-08 | 1,160,500 | 36.12 | 36.60 | 36.01 | 36.55 | 00:00:00 | 2005-09-09 | 943,100 | 36.50 | 37.20 | 36.28 | 36.80 | 00:00:00 | 2005-09-12 | 743,900 | 37.15 | 37.19 | 36.25 | 36.72 | 00:00:00 | 2005-09-13 | 960,200 | 36.60 | 36.68 | 36.18 | 36.47 | 00:00:00 | 2005-09-14 | 586,900 | 36.36 | 36.90 | 36.12 | 36.90 | 00:00:00 | 2005-09-15 | 901,200 | 36.80 | 37.48 | 36.64 | 37.26 | 00:00:00 | 2005-09-16 | 1,859,800 | 37.26 | 38.43 | 37.06 | 38.43 | 00:00:00 | 2005-09-19 | 572,600 | 38.20 | 38.69 | 38.05 | 38.27 | 00:00:00 | 2005-09-20 | 452,300 | 38.37 | 38.39 | 37.75 | 37.81 | 00:00:00 | 2005-09-21 | 996,000 | 37.30 | 37.60 | 36.44 | 37.17 | 00:00:00 | 2005-09-22 | 638,500 | 36.65 | 37.00 | 36.44 | 36.78 | 00:00:00 | 2005-09-23 | 740,100 | 36.70 | 37.00 | 36.44 | 36.70 | 00:00:00 | 2005-09-26 | 772,200 | 36.72 | 37.22 | 36.66 | 36.66 | 00:00:00 | 2005-09-27 | 578,300 | 36.80 | 37.04 | 36.66 | 36.95 | 00:00:00 | 2005-09-28 | 2,147,900 | 37.51 | 39.48 | 37.51 | 39.14 | 00:00:00 | 2005-09-29 | 706,000 | 39.19 | 39.45 | 38.83 | 39.41 | 00:00:00 | 2005-09-30 | 641,700 | 39.50 | 39.50 | 39.24 | 39.50 | 00:00:00 | 2005-10-03 | 862,000 | 38.97 | 39.50 | 38.55 | 38.94 | 00:00:00 | 2005-10-04 | 1,194,000 | 39.00 | 39.00 | 38.01 | 38.50 | 00:00:00 | 2005-10-05 | 396,600 | 38.00 | 38.28 | 37.75 | 37.95 | 00:00:00 | 2005-10-06 | 1,230,000 | 37.50 | 39.15 | 37.25 | 39.07 | 00:00:00 | 2005-10-07 | 1,456,300 | 39.49 | 40.30 | 39.49 | 39.87 | 00:00:00 | 2005-10-10 | 480,500 | 39.90 | 40.16 | 39.81 | 39.81 | 00:00:00 | 2005-10-11 | 1,699,900 | 39.80 | 41.97 | 39.80 | 41.85 | 00:00:00 | 2005-10-12 | 1,252,400 | 41.65 | 42.18 | 41.32 | 42.00 | 00:00:00 | 2005-10-13 | 1,494,200 | 42.00 | 42.50 | 40.35 | 40.60 | 00:00:00 | 2005-10-14 | 817,700 | 41.60 | 41.60 | 39.82 | 39.86 | 00:00:00 | 2005-10-17 | 789,500 | 40.30 | 40.38 | 39.95 | 40.30 | 00:00:00 | 2005-10-18 | 805,200 | 40.49 | 40.50 | 38.56 | 39.50 | 00:00:00 | 2005-10-19 | 1,274,500 | 38.65 | 39.39 | 37.50 | 39.00 | 00:00:00 | 2005-10-20 | 699,100 | 39.50 | 40.16 | 39.00 | 40.00 | 00:00:00 | 2005-10-21 | 402,100 | 39.60 | 39.99 | 39.25 | 39.99 | 00:00:00 | 2005-10-24 | 376,700 | 39.99 | 40.00 | 39.41 | 39.55 | 00:00:00 | 2005-10-25 | 634,200 | 39.59 | 40.00 | 39.59 | 39.83 | 00:00:00 | 2005-10-26 | 758,000 | 40.00 | 40.25 | 39.85 | 39.95 | 00:00:00 | 2005-10-27 | 537,000 | 39.90 | 39.90 | 38.51 | 38.70 | 00:00:00 | 2005-10-28 | 1,031,500 | 38.90 | 39.14 | 37.40 | 38.99 | 00:00:00 | 2005-10-31 | 918,000 | 39.00 | 39.99 | 38.00 | 39.99 | 00:00:00 | 2005-11-01 | 293,100 | 39.22 | 39.80 | 39.22 | 39.44 | 00:00:00 | 2005-11-02 | 712,900 | 39.36 | 39.90 | 39.20 | 39.20 | 00:00:00 | 2005-11-03 | 846,100 | 39.45 | 40.02 | 39.03 | 39.97 | 00:00:00 | 2005-11-04 | 1,624,400 | 39.76 | 41.39 | 39.75 | 40.92 | 00:00:00 | 2005-11-07 | 670,600 | 40.37 | 40.68 | 40.00 | 40.25 | 00:00:00 | 2005-11-08 | 861,400 | 40.20 | 40.88 | 40.00 | 40.40 | 00:00:00 | 2005-11-09 | 475,600 | 40.05 | 40.40 | 39.44 | 39.82 | 00:00:00 | 2005-11-10 | 520,900 | 40.00 | 40.57 | 39.80 | 40.24 | 00:00:00 | 2005-11-11 | 453,500 | 40.50 | 41.16 | 40.40 | 41.16 | 00:00:00 | 2005-11-14 | 1,129,600 | 41.66 | 42.45 | 41.50 | 41.74 | 00:00:00 | 2005-11-15 | 653,200 | 41.70 | 42.29 | 41.20 | 42.29 | 00:00:00 | 2005-11-16 | 977,800 | 42.30 | 42.30 | 40.82 | 41.81 | 00:00:00 | 2005-11-17 | 3,284,900 | 43.60 | 45.04 | 43.27 | 44.92 | 00:00:00 | 2005-11-18 | 2,308,600 | 44.90 | 46.23 | 44.80 | 46.23 | 00:00:00 | 2005-11-21 | 1,525,400 | 46.02 | 47.25 | 45.07 | 47.25 | 00:00:00 | 2005-11-22 | 801,100 | 47.00 | 47.63 | 46.67 | 47.11 | 00:00:00 | 2005-11-23 | 459,600 | 47.20 | 47.72 | 47.01 | 47.01 | 00:00:00 | 2005-11-24 | 452,400 | 47.00 | 47.04 | 46.22 | 46.49 | 00:00:00 | 2005-11-25 | 750,200 | 46.50 | 46.55 | 46.10 | 46.27 | 00:00:00 | 2005-11-28 | 1,627,100 | 46.67 | 48.70 | 46.67 | 48.41 | 00:00:00 | 2005-11-29 | 1,052,300 | 48.46 | 48.65 | 47.55 | 48.30 | 00:00:00 | 2005-11-30 | 1,081,100 | 48.40 | 48.41 | 47.81 | 48.05 | 00:00:00 | 2005-12-01 | 974,800 | 47.85 | 49.12 | 47.78 | 48.95 | 00:00:00 | 2005-12-02 | 695,800 | 49.10 | 49.40 | 48.80 | 49.24 | 00:00:00 | 2005-12-05 | 630,300 | 49.39 | 49.40 | 48.06 | 48.06 | 00:00:00 | 2005-12-06 | 1,113,000 | 49.40 | 49.82 | 48.63 | 49.80 | 00:00:00 | 2005-12-07 | 662,800 | 49.70 | 50.30 | 49.55 | 49.84 | 00:00:00 | 2005-12-08 | 525,500 | 49.60 | 49.70 | 49.06 | 49.36 | 00:00:00 | 2005-12-09 | 285,100 | 49.20 | 49.70 | 49.00 | 49.35 | 00:00:00 | 2005-12-12 | 287,700 | 49.50 | 49.80 | 49.18 | 49.74 | 00:00:00 | 2005-12-13 | 598,300 | 49.94 | 50.00 | 49.03 | 49.24 | 00:00:00 | 2005-12-14 | 682,000 | 49.43 | 49.99 | 49.37 | 49.71 | 00:00:00 | 2005-12-15 | 729,600 | 49.64 | 49.64 | 48.51 | 48.79 | 00:00:00 | 2005-12-16 | 1,308,700 | 48.70 | 48.80 | 46.91 | 47.51 | 00:00:00 | 2005-12-19 | 497,000 | 47.45 | 48.60 | 47.45 | 48.47 | 00:00:00 | 2005-12-20 | 506,900 | 48.40 | 48.60 | 47.79 | 48.00 | 00:00:00 | 2005-12-21 | 394,800 | 47.71 | 48.54 | 47.53 | 47.79 | 00:00:00 | 2005-12-22 | 474,400 | 47.90 | 48.19 | 47.53 | 47.77 | 00:00:00 | 2005-12-23 | 388,000 | 47.95 | 48.47 | 47.93 | 48.20 | 00:00:00 | 2005-12-26 | 0 | 48.20 | 48.20 | 48.20 | 48.20 | 00:00:00 | 2005-12-27 | 235,100 | 48.41 | 48.88 | 48.29 | 48.65 | 00:00:00 | 2005-12-28 | 288,500 | 48.57 | 49.12 | 48.41 | 49.00 | 00:00:00 | 2005-12-29 | 235,700 | 49.10 | 49.19 | 48.55 | 49.00 | 00:00:00 | 2005-12-30 | 317,900 | 48.72 | 48.90 | 48.05 | 48.62 | 00:00:00 | 2006-01-02 | 219,200 | 49.00 | 49.17 | 48.70 | 48.73 | 00:00:00 | 2006-01-03 | 739,600 | 48.71 | 49.20 | 48.52 | 49.10 | 00:00:00 | 2006-01-04 | 3,425,400 | 52.10 | 53.55 | 51.80 | 53.20 | 00:00:00 | 2006-01-05 | 1,773,700 | 53.20 | 54.95 | 52.50 | 52.60 | 00:00:00 | 2006-01-06 | 730,100 | 52.90 | 54.00 | 52.75 | 54.00 | 00:00:00 | 2006-01-09 | 898,500 | 54.05 | 54.80 | 54.00 | 54.10 | 00:00:00 | 2006-01-10 | 1,042,500 | 54.85 | 55.30 | 54.35 | 54.80 | 00:00:00 | 2006-01-11 | 1,795,600 | 55.25 | 57.65 | 55.20 | 57.35 | 00:00:00 | 2006-01-12 | 1,678,000 | 57.65 | 57.90 | 55.35 | 56.50 | 00:00:00 | 2006-01-13 | 788,400 | 56.50 | 56.85 | 55.70 | 56.30 | 00:00:00 | 2006-01-16 | 611,500 | 56.50 | 57.35 | 56.20 | 57.00 | 00:00:00 | 2006-01-17 | 782,600 | 57.00 | 57.00 | 56.20 | 56.40 | 00:00:00 | 2006-01-18 | 1,825,900 | 56.00 | 56.40 | 54.30 | 56.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|