Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alstom S.A. logo
ALO.PA
Alstom S.A.
13:11:11
16.14 €
0.0000 (%0.00)
Previous Close: 16.2
Day Low₺16.045
Day High₺16.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALO.PA: Alstom S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.5112
CLOSE 27.5121

Low

LOW 21.92

High

HIGH 32.9
DATEOPENHIGHLOWCLOSE
01/02/201223.424.0923.3324.09
01/03/201224.1124.4823.7224.44
01/04/201224.3324.5424.0124.11
01/05/201224.1124.1623.0423.25
01/06/201223.3923.6422.7122.76
01/09/201222.822.9822.4622.66
01/10/201222.7623.2521.9223.2
01/11/201223.1323.7923.0923.66
01/12/201223.7924.4723.5523.64
01/13/201223.924.5323.7524.18
01/16/201223.8924.423.8124.36
01/17/201224.6625.0124.2324.68
01/18/201224.7125.0524.4524.75
01/19/201226.528.1825.8428.15
01/20/201228.529.327.8628.21
01/23/201228.2529.6528.0329.64
01/24/201229.3229.3328.128.9
01/25/201229.0429.1728.0828.36
01/26/201228.633028.429.47
01/27/201229.2329.7528.929.22
01/30/201228.9729.327.9628.12
01/31/201228.4929.4928.329.14
02/01/201229.329.9129.2129.86
02/02/20123030.7729.7530.48
02/03/201230.4931.2630.231.21
02/06/201231.131.130.4330.72
02/07/201230.8730.8730.1630.62
02/08/201230.7831.3630.7230.92
02/09/201230.9631.1230.1430.27
02/10/201229.9230.3429.6929.86
02/13/201230.1330.4929.8330.04
02/14/201229.833029.2929.51
02/15/201229.7229.8629.3129.51
02/16/201229.3729.3728.5329.29
02/17/201229.6830.2929.6730.09
02/20/201230.3531.3330.231.27
02/21/201231.3531.6630.830.89
02/22/201230.931.0830.4630.62
02/23/201230.5131.1830.5131.05
02/24/201231.2932.4331.1532.35
02/27/201232.1532.3131.532.19
02/28/201232.0332.2731.6632.04
02/29/201232.232.8832.1532.34
03/01/201232.2332.7232.0132.38
03/02/201232.5332.6832.232.44
03/05/201232.432.4431.8732.19
03/06/201231.9731.9730.1230.18
03/07/201230.1930.7230.0730.51
03/08/201230.8232.230.7132.13
03/09/201232.2632.2631.6431.92
03/12/201231.832.0431.5331.75
03/13/201232.132.8831.8332.81
03/14/201232.932.931.0831.56
03/15/201231.6532.4531.5132.24
03/16/201232.232.2530.9331
03/19/201230.9231.3730.9231.25
03/20/201231.1631.1830.1530.51
03/21/201230.6730.830.0430.4
03/22/201230.1230.2429.2229.77
03/23/201229.7730.3429.5430.29
03/26/201230.4231.1230.0930.91
03/27/201231.2431.3430.6930.74
03/28/201230.5930.9229.5829.62
03/29/201229.6130.122929.18
03/30/201229.4630.1328.9329.26
04/02/201229.5330.2929.0630.14
04/03/201230.2130.529.5429.54
04/04/201229.3729.427.6627.74
04/05/201227.928.427.3427.99
04/10/201227.5827.732626.02
04/11/201226.0527.526.0327.21
04/12/201227.3828.0526.7427.83
04/13/201228.528.5726.8126.92
04/16/201226.827.526.7126.93
04/17/201226.9428.0526.828
04/18/201227.828.0426.826.87
04/19/201226.9327.5726.2526.29
04/20/201226.3526.7725.9226.38
04/23/2012262625.1225.19
04/24/201225.3926.725.1426.61
04/25/201226.727.526.4527.35
04/26/201227.3727.5826.8327.12
04/27/201226.728.0626.5227.63
04/30/201227.827.8326.8826.98
05/02/201227.527.827.0427.09
05/03/201227.1328.2527.127.45
05/04/201228.0228.5526.0626.28
05/07/201225.6526.2125.2926.06
05/08/201225.9125.9524.9625.2
05/09/201225.3325.424.1124.55
05/10/201224.8925.2224.1225
05/11/201224.8125.0124.2424.91
05/14/201224.5924.5923.7723.95
05/15/201224.0624.3823.3423.5
05/16/201223.2424.2223.0523.78
05/17/201223.872422.9823.02
05/18/20122323.4522.7223.17
05/21/201223.172422.8723.6
05/22/201223.8324.4823.7624.3
05/23/2012242423.0723.24
05/24/201223.523.9622.7923.71
05/25/201223.7124.0723.4723.75
05/28/20122424.4623.7923.83
05/29/20122425.012424.79
05/30/201224.524.7523.9724.11
05/31/201224.1724.3323.1823.5
06/01/201223.6323.6722.7823.38
06/04/201223.2623.422.8623.16
06/05/201223.2123.82323.63
06/06/201223.842523.8324.97
06/07/201225.0525.3824.5924.9
06/08/201224.6624.7124.1124.62
06/11/201225.3825.4224.3424.41
06/12/201224.3924.6824.1224.51
06/13/201224.5124.6922.9623.3
06/14/201223.2923.3722.7323.3
06/15/201223.3924.2423.3324.23
06/18/201224.6825.0524.0724.13
06/19/201224.2624.8224.2224.75
06/20/201224.8425.2624.5925.26
06/21/201225.0525.8324.8225.26
06/22/201224.925.1424.6624.78
06/25/201224.6624.6623.8123.91
06/26/201223.8223.9923.4123.55
06/27/201223.724.2423.3324.19
06/28/201223.5323.6322.7123.15
06/29/20122424.9423.8824.93
07/02/201225.0625.9924.8525.38
07/03/201225.4726.1125.4126.11
07/04/201226.0726.325.6326.23
07/05/201226.226.9725.5525.9
07/06/201225.7625.8324.9224.92
07/09/201224.9224.9924.5124.83
07/10/201224.9125.5324.6925.03
07/11/201224.7424.7624.2724.42
07/12/201224.2724.6523.9824.08
07/13/201224.2424.8324.1724.83
07/16/201224.924.9724.4324.89
07/17/201224.9825.4524.8925.01
07/18/201225.1525.9424.825.91
07/19/201226.7127.2426.1426.72
07/20/201226.6826.8225.8825.99
07/23/201225.6825.7724.7724.82
07/24/201225.0725.5824.824.99
07/25/201224.8925.5724.8524.99
07/26/201224.9726.1924.7126.18
07/27/201226.3726.7425.6826.74
07/30/201226.9527.126.5827.1
07/31/201227.2127.4826.927.04
08/01/201226.9527.1526.7526.96
08/02/201226.8727.2125.9125.98
08/03/20122627.4825.9627.19
08/06/201227.0928.1127.0927.94
08/07/201227.828.2427.5628.18
08/08/20122828.5127.9428.24
08/09/201228.3928.4927.9128.28
08/10/201228.128.1827.6827.86
08/13/201227.8528.1227.5627.79
08/14/201227.8528.1427.8228.13
08/15/201228.0528.0527.6527.75
08/16/201227.9628.3827.6928.37
08/17/201228.4429.0528.4229.05
08/20/201229.0929.3328.7628.99
08/21/201229.1729.4929.0829.43
08/22/201229.329.328.6628.8
08/23/201228.9829.1728.428.55
08/24/201228.5628.6128.1328.46
08/27/201228.4328.7228.2528.64
08/28/201228.4628.7728.2228.22
08/29/201228.1528.2827.5628.08
08/30/20122828.1527.6827.84
08/31/201227.7328.5527.7328.31
09/03/201228.1228.6728.128.64
09/04/201228.6128.6628.0728.12
09/05/201228.0128.3427.7528.2
09/06/20122828.9527.7628.95
09/07/20122930.0928.9630
09/10/201229.7129.9529.429.59
09/11/201229.4129.5328.8129.46
09/12/201229.4930.2329.4229.83
09/13/201229.7829.8529.4229.72
09/14/201230.3830.7230.1430.17
09/17/20123030.329.9330
09/18/201229.930.0929.5829.77
09/19/201229.8130.0329.4229.85
09/20/201229.529.7829.2629.34
09/21/201229.6329.7329.2629.26
09/24/201229.1829.228.5528.56
09/25/201228.6728.8628.4428.63
09/26/201228.328.427.6727.67
09/27/201227.928.1327.6327.96
09/28/201227.8828.2227.2927.29
10/01/201227.2128.427.2128.23
10/02/201226.1527.0525.8426.84
10/03/201226.827.1926.4526.78
10/04/201226.9327.0626.4726.72
10/05/201226.7827.7526.727.71
10/08/201227.3627.6226.9327.26
10/09/201227.3227.6527.127.24
10/10/20122727.3326.827.15
10/11/201226.9627.4626.8627.18
10/12/201227.0827.3826.8827.12
10/15/201227.1827.9527.1327.63
10/16/201227.872827.227.51
10/17/201227.7428.2927.5728.25
10/18/201228.3128.5828.0328.38
10/19/201228.128.1127.3527.37
10/22/201227.3427.6127.0127.07
10/23/201227.0527.226.0126.12
10/24/201226.5826.9926.1726.72
10/25/201226.726.8926.426.41
10/26/201226.1326.525.8726.36
10/29/201226.2926.325.6725.67
10/30/201225.8326.3325.7526.26
10/31/201226.3126.726.2426.35
11/01/201226.3127.0126.0726.78
11/02/201226.8427.1826.7727.12
11/05/201226.9627.3226.8627.08
11/06/201227.0827.6227.0227.6
11/07/201228.8429.627.9827.98
11/08/201228.2828.9228.1628.69
11/09/201228.7428.9127.7928.25
11/12/201228.3228.4127.6427.64
11/13/201227.5427.9527.3527.74
11/14/201227.6527.9227.2527.25
11/15/201227.127.3326.7126.74
11/16/201226.7226.8326.1426.14
11/19/201226.3826.9126.3226.9
11/20/201226.7626.8726.2526.64
11/21/201226.3326.9526.3326.79
11/22/201226.9727.5626.927.32
11/23/201227.4327.627.0727.55
11/26/201227.4227.6127.1227.27
11/27/201227.5527.727.3427.41
11/28/201227.1627.8327.0927.74
11/29/201227.9328.7127.8728.63
11/30/201228.628.7927.9627.99
12/03/201228.0828.462828.08
12/04/20122828.5527.9528.41
12/05/201228.5729.5828.5729.49
12/06/201229.7229.929.529.73
12/07/201229.729.8729.4729.78
12/10/201229.629.9529.5629.7
12/11/201229.6130.2929.6130.27
12/12/201230.430.5429.7830.2
12/13/201230.2530.3229.8129.99
12/14/20123030.3629.9430.2
12/17/201230.230.4530.0830.32
12/18/201230.4730.7330.4130.52
12/19/201230.7831.130.7530.96
12/20/201230.9931.2530.7830.98
12/21/201230.863130.1630.22
12/27/201230.330.630.1630.56
12/28/201230.6130.6729.929.92