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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.7498
CLOSE 25.7261

Low

LOW 18.69

High

HIGH 30.95
DATEOPENHIGHLOWCLOSE
01/02/201426.6626.6725.8225.92
01/03/201425.9626.0625.7126.03
01/06/201426.0526.1325.7225.81
01/07/201425.8225.8325.4825.79
01/08/201425.8725.9725.5625.74
01/09/201425.8125.9225.5325.63
01/10/201425.4925.6425.4125.48
01/13/201425.5526.2725.3526.2
01/14/201425.9927.5925.7227.59
01/15/201427.7327.827.3227.76
01/16/201427.8227.8427.1727.36
01/17/201427.5427.827.3627.57
01/20/201427.6528.0127.4627.75
01/21/201424.7524.9523.7823.93
01/22/201423.724.1623.223.34
01/23/201422.823.1322.4222.46
01/24/201422.222.3421.5521.61
01/27/201421.5422.2621.2221.61
01/28/201421.8422.0921.5921.79
01/29/201422.0422.121.0121.15
01/30/201421.1121.2820.6420.71
01/31/201420.8121.2220.2921.05
02/03/201421.1421.3420.6520.66
02/04/201420.520.7319.9720.65
02/05/201420.7120.8820.2820.41
02/06/201420.5821.4320.4520.82
02/07/201420.9121.120.7520.98
02/10/201421.0921.3120.8820.95
02/11/201421.0921.4921.0521.38
02/12/201421.4721.521.2121.37
02/13/201421.3921.4220.6820.83
02/14/201420.9120.9920.7220.92
02/17/201420.9821.1220.8420.97
02/18/201421.0721.0819.820.18
02/19/201420.0420.0919.2719.44
02/20/201419.4619.6219.319.58
02/21/201419.7319.8419.6319.7
02/24/201419.7419.8119.5119.69
02/25/201419.6820.0819.519.6
02/26/201419.6419.7419.2219.38
02/27/201419.3919.4219.1319.34
02/28/201419.3919.6819.3619.56
03/03/201419.219.2418.8318.86
03/04/201419.0419.1418.9419
03/05/201418.9619.0418.7418.86
03/06/201419.0119.321919.13
03/07/201419.2219.9519.219.49
03/10/201419.519.8619.2519.47
03/11/201419.519.5719.219.33
03/12/201419.519.8519.4519.59
03/13/201419.719.7319.1419.14
03/14/20141919.0618.6918.81
03/17/201418.8119.0918.7819.04
03/18/201419.0719.5818.8719.54
03/19/201419.5719.819.3619.53
03/20/201419.4719.7419.3919.63
03/21/201419.720.2419.5520.15
03/24/201420.1720.8620.1220.15
03/25/201420.2520.520.1820.25
03/26/201420.3120.6820.1920.23
03/27/201420.2320.318.9219.25
03/28/201419.2719.4319.0819.4
03/31/201419.519.9919.4419.82
04/01/20142121.7720.6421.43
04/02/201421.622.0221.5221.97
04/03/20142222.0421.5621.64
04/04/201421.7422.0821.6522.08
04/07/201421.8722.1321.721.85
04/08/201421.9222.121.6322.09
04/09/201422.1222.2521.9521.99
04/10/201422.1222.1621.7522
04/11/201421.7521.8121.5821.75
04/14/201421.5622.0121.3922
04/15/201422.0122.0821.6821.8
04/16/201422.0922.321.7822.3
04/17/201422.3122.6522.1922.58
04/22/201422.8523.3822.6123.38
04/23/201423.324.3523.1224.34
04/24/201428.328.6826.5127
04/25/201427272727
04/28/201427272727
04/29/201427272727
04/30/201429.9930.9528.9629.52
05/01/201429.5229.5229.5229.52
05/02/201429.5529.9529.4229.76
05/05/201429.6429.6829.1329.36
05/06/201429.229.2628.6428.72
05/07/201428.6229.3528.528.92
05/08/201428.9329.2828.7828.83
05/09/20142929.2128.2428.24
05/12/201428.6629.128.6629.02
05/13/201428.9329.1928.828.85
05/14/201428.9929.5428.9229.32
05/15/201428.9829.3228.428.55
05/16/201428.528.727.9328.1
05/19/201428.229.228.1128.82
05/20/201428.8829.2528.4428.59
05/21/201428.5828.7327.8428.3
05/22/201428.4729.0628.3828.74
05/23/201428.6528.7528.228.61
05/26/201428.6628.8428.5728.75
05/27/201428.7928.828.3528.69
05/28/201428.7829.2428.7129
05/29/20142929.228.9229.08
05/30/201428.9929.0928.8329
06/02/201429.0529.1428.9129.12
06/03/201429.1729.528.8329
06/04/201429.0129.0328.7128.99
06/05/20142929.3128.8129.02
06/06/201429.229.8429.1429.65
06/09/201429.5129.8829.529.8
06/10/201429.8829.929.5829.64
06/11/201429.7129.9229.1929.5
06/12/201429.8929.929.5629.57
06/13/201429.529.729.429.59
06/16/201429.7329.9329.2629.33
06/17/201428.929.2528.6828.97
06/18/201429.0529.6628.9829.47
06/19/201429.6829.7527.6627.7
06/20/201428.1428.5227.828
06/23/201428.7529.3426.6526.85
06/24/201426.9527.0926.3926.78
06/25/201427.1627.6226.9126.97
06/26/201427.1427.1726.6126.76
06/27/201426.7127.0326.5726.82
06/30/201426.6426.9226.526.63
07/01/201426.626.7125.8126.33
07/02/201426.2126.4525.925.97
07/03/201425.9726.2825.9126.08
07/04/201426.1126.5926.1126.3
07/07/201426.2526.5325.9226
07/08/20142626.1625.5525.68
07/09/201425.5625.7125.2325.5
07/10/201425.525.825.2325.72
07/11/201425.726.5425.6726.53
07/14/201426.4826.7926.4726.68
07/15/201426.5326.726.526.57
07/16/201426.9627.5526.9427.15
07/17/201427.1127.432727.38
07/18/201427.527.7927.4527.6
07/21/201427.5727.627.1827.38
07/22/201427.4427.5827.2227.4
07/23/201427.427.9327.3127.34
07/24/201427.327.8727.1727.59
07/25/201427.5227.6327.1427.24
07/28/201427.2627.4127.0827.29
07/29/201427.0427.7127.0327.46
07/30/201427.427.7927.2427.44
07/31/201427.3327.4426.6626.89
08/01/201426.6226.9926.3526.79
08/04/201426.6626.7426.3526.62
08/05/201426.6226.826.4826.74
08/06/201426.4826.6326.0126.32
08/07/201426.1726.4325.8225.92
08/08/201425.726.0925.4126
08/11/201426.0926.5626.0426.4
08/12/201426.2526.3826.0426.17
08/13/201426.2626.5726.2626.5
08/14/201426.3426.7326.326.59
08/15/201426.5326.5626.2226.39
08/18/201426.5726.8326.4726.74
08/19/201426.7626.8226.5326.6
08/20/201426.5126.7226.2526.47
08/21/201426.4426.9826.326.81
08/22/201426.6226.8326.2926.47
08/25/201426.5926.7926.526.62
08/26/201426.6326.926.5826.84
08/27/201426.8527.426.8327.22
08/28/201427.0827.1726.8326.94
08/29/201426.972726.6726.93
09/01/201426.882726.6826.9
09/02/201427.0127.4126.9427.19
09/03/201427.227.4127.1227.2
09/04/201426.9927.5326.9827.41
09/05/201427.3127.5127.1227.37
09/08/201427.2127.262727.22
09/09/201427.1327.4927.1327.33
09/10/201427.2327.4927.1527.45
09/11/201427.4927.927.4127.76
09/12/201427.732827.5627.65
09/15/201427.5227.5927.3327.56
09/16/201427.4927.5327.2727.5
09/17/201427.627.9127.5727.67
09/18/201427.6827.8627.6127.82
09/19/201427.927.9227.6127.79
09/22/201427.6327.8827.5127.82
09/23/201427.7327.927.3327.42
09/24/201427.3327.4827.127.4
09/25/201427.3327.7527.1527.24
09/26/201427.1727.4727.0627.11
09/29/201427.0827.1926.8327
09/30/201427.0527.1726.9327.08
10/01/201427.0427.1726.7626.9
10/02/201426.8827.0926.5626.57
10/03/201426.5827.0326.5726.81
10/06/201426.826.8126.5626.69
10/07/201426.6426.6426.3626.44
10/08/201426.3226.6326.2526.4
10/09/201426.6226.6226.1226.18
10/10/201425.9325.9324.925.5
10/13/201425.1525.7425.0725.42
10/14/201425.2525.5925.1225.5
10/15/201425.8526.424.9725.04
10/16/201425.0626.324.7226
10/17/201425.9126.1425.7626.09
10/20/201426.0426.2725.5925.75
10/21/201425.5926.0725.526.05
10/22/201426.1226.5926.126.4
10/23/201426.3227.0726.1126.92
10/24/201426.8227.3526.827.08
10/27/201427.1327.2126.5126.89
10/28/201427.0827.3826.9927.07
10/29/201427.2127.3826.8526.87
10/30/201426.9127.5926.7927.47
10/31/201427.6827.9827.5127.76
11/03/201427.8128.5427.8128.09
11/04/201428.2128.527.7227.88
11/05/201427.628.6527.2727.8
11/06/201427.8228.1227.6327.72
11/07/201427.842827.7427.95
11/10/201427.928.1427.8328.01
11/11/201428.0128.4127.9628.3
11/12/201428.2528.4227.9628.18
11/13/201429.329.3828.7128.89
11/14/201428.9229.0728.8628.96
11/17/201428.828.9928.5128.88
11/18/201428.929.1328.8128.83
11/19/201428.8329.1328.7528.76
11/20/201428.7628.9328.5728.87
11/21/20142929.1628.7828.92
11/24/201428.8328.9928.7328.81
11/25/201428.828.8228.128.24
11/26/201428.2328.2327.8628.1
11/27/201428.1228.3827.8228.16
11/28/201428.1828.2127.8728.13
12/01/201427.9228.1227.7427.84
12/02/201427.8928.2527.8327.84
12/03/201427.8328.0727.7227.84
12/04/201427.927.9627.5327.66
12/05/201427.928.1427.7228.06
12/08/201427.8928.0527.8427.95
12/09/201427.6727.9927.5327.7
12/10/201427.7428.0927.527.57
12/11/201427.527.6727.3327.46
12/12/201427.327.527.1127.35
12/15/201427.1827.5326.7726.91
12/16/201426.9327.2526.527.24
12/17/201426.926.926.4926.56
12/18/201426.7527.7226.727.72
12/19/201427.827.9826.4426.65
12/22/201426.726.7526.1126.5
12/23/201426.3727.0726.3727
12/24/201426.926.9826.6526.91
12/29/201426.7826.9726.6126.82
12/30/201426.6526.926.5426.66
12/31/201426.826.926.6726.86