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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.5996
CLOSE 26.6382

Low

LOW 21.78

High

HIGH 31.92
DATEOPENHIGHLOWCLOSE
01/02/201722.923.1222.8723.09
01/03/201723.1823.4823.1423.45
01/04/201723.5223.5223.0423.14
01/05/201723.0923.2122.922.96
01/06/201722.9723.3222.8223.25
01/09/201723.3423.3623.0123.11
01/10/201723.1223.3523.1123.35
01/11/201723.3523.5123.1523.37
01/12/201723.423.4722.9422.96
01/13/201723.123.322323.32
01/16/201723.3123.4523.0723.07
01/17/201722.7422.9622.1322.86
01/18/201722.8722.8822.422.64
01/19/201722.6622.8722.5422.71
01/20/201722.6822.6822.3922.47
01/23/201722.3622.6122.2222.33
01/24/201722.3422.6322.2622.6
01/25/201722.7423.2422.7323.13
01/26/201723.1723.3823.1123.3
01/27/201723.2823.6923.2823.48
01/30/201723.3623.5423.0123.08
01/31/20172323.3822.9322.96
02/01/201723.1323.4223.0223.15
02/02/201723.1123.3323.0823.25
02/03/201723.2423.823.2423.72
02/06/201723.6923.8423.1723.25
02/07/201723.2323.5623.1623.38
02/08/201723.3723.4722.9823.1
02/09/201723.1823.2622.8823
02/10/20172323.0922.9222.95
02/13/201722.9523.222.7623.17
02/14/201723.1223.3223.0323.24
02/15/201723.2823.3723.1223.29
02/16/201723.2623.2723.0223.09
02/17/20172323.122.6522.74
02/20/201722.7822.9822.6722.83
02/21/201722.8323.1322.6223.05
02/22/201723.0223.0822.7422.77
02/23/201722.8322.8622.5622.56
02/24/201722.6122.6822.1622.17
02/27/201722.2122.3121.9122.2
02/28/201722.3122.5421.7822.41
03/01/201722.5622.6822.3822.43
03/02/201722.4922.4922.1822.25
03/03/201722.1622.5122.1222.35
03/06/201722.3722.4422.1722.35
03/07/201722.3622.6822.3622.45
03/08/201722.3922.622.3822.55
03/09/201722.5522.5522.2822.41
03/10/201722.5222.5822.2122.24
03/13/201722.2722.3922.2222.28
03/14/201722.4222.4222.1822.28
03/15/201722.3323.1322.2423.04
03/16/201723.2123.3923.0323.24
03/17/201723.2623.3123.0923.22
03/20/201723.1723.4423.123.29
03/21/201723.2823.4223.0923.13
03/22/201723.0423.8122.4323.21
03/23/201723.1723.3622.9823.21
03/24/201723.2223.8223.1323.67
03/27/201723.523.7323.4423.73
03/28/201723.5223.7923.4823.69
03/29/201723.7423.7623.5623.74
03/30/201723.7424.2923.724.22
03/31/201724.1924.6124.0824.5
04/03/201724.624.724.3224.41
04/04/201724.3524.6824.3524.5
04/05/201724.5224.7124.3124.51
04/06/201724.4624.7824.3924.77
04/07/201724.624.9124.624.88
04/10/201724.8625.1624.8424.95
04/11/201724.8825.2823.9324.27
04/12/201724.1824.5124.0424.09
04/13/201724.0624.1223.6823.8
04/18/201723.6623.7623.4123.65
04/19/201723.6123.7323.4823.62
04/20/201723.5323.823.3923.73
04/21/201723.7823.8323.5223.7
04/24/201724.2925.0924.2924.97
04/25/201725.0225.6124.925.46
04/26/201725.5825.6725.2825.57
04/27/201725.4225.6525.3725.6
04/28/201725.5725.7525.4725.49
05/02/201725.3725.6725.3725.5
05/03/201725.4125.4424.9625.43
05/04/201725.4125.7525.0825.67
05/05/201725.7526.0825.6226.07
05/08/201726.1526.2225.7526.14
05/09/201726.2226.8726.1926.62
05/10/201726.5527.0226.5526.89
05/11/201726.8626.925.8826.11
05/12/201726.0626.4126.0626.41
05/15/201726.4326.6126.3326.48
05/16/201726.4226.7426.3826.74
05/17/201726.5226.825.9526.13
05/18/201726.0626.4525.8226.19
05/19/201726.2427.0326.2426.99
05/22/201726.5726.7826.2626.64
05/23/201726.6427.0226.5427.02
05/24/201726.9427.0226.7127.02
05/25/201727.0527.2426.9627.13
05/26/201727.1127.5126.8527.51
05/29/201727.3727.5627.1327.33
05/30/201727.2127.2927.0627.18
05/31/201727.1927.4327.127.27
06/01/201727.2527.6227.1727.17
06/02/201727.1427.5427.0827.43
06/05/201727.3827.4527.0927.16
06/06/201727.0227.1526.8727.03
06/07/201726.9427.4226.8827.16
06/08/201727.1427.3126.8726.93
06/09/201726.9327.3426.9327.34
06/12/201727.2527.3126.826.89
06/13/201726.8727.3626.8727.36
06/14/201727.3827.627.0827.11
06/15/201726.9827.0326.8426.99
06/16/201727.1127.5527.1127.32
06/19/201727.5327.8827.4927.67
06/20/201727.8727.9427.5327.6
06/21/201727.5927.7927.2527.66
06/22/201727.6527.9227.5427.91
06/23/201727.828.0227.7427.94
06/26/201727.9728.127.8827.95
06/27/201727.8127.8627.5627.77
06/28/201727.6327.827.4427.7
06/29/201727.7627.7626.5726.77
06/30/201726.6927.0126.6526.77
07/03/201726.8527.2326.7627.23
07/04/201727.1227.1726.8927.04
07/05/201727.0227.1126.7926.98
07/06/201727.0227.0226.3526.74
07/07/201726.5326.6426.2226.41
07/10/201726.4826.7726.2726.71
07/11/201726.7826.8126.3726.67
07/12/201726.827.0126.7726.92
07/13/201727.3827.9127.2527.65
07/14/201727.727.8827.4727.75
07/17/201727.7827.7827.1727.29
07/18/201727.2327.3226.7626.93
07/19/201727.0727.0726.6527
07/20/201727.127.2126.4426.6
07/21/201726.626.8926.1626.45
07/24/201726.626.6726.2326.31
07/25/201726.3226.7926.3226.71
07/26/201726.727.0526.6526.87
07/27/201726.7627.126.6326.8
07/28/201726.626.7326.4126.73
07/31/201726.726.7926.4426.48
08/01/201726.6326.9126.5426.64
08/02/201726.6526.6826.2226.44
08/03/201726.4226.926.3426.64
08/04/201726.6427.1326.4827.03
08/07/201727.1127.1226.826.94
08/08/201726.8927.1926.8127.07
08/09/201726.9626.9726.5626.69
08/10/201726.6626.7326.4526.57
08/11/201726.4526.4826.1226.39
08/14/201726.5526.7326.5226.65
08/15/201726.7226.8326.5326.83
08/16/201726.8827.2526.8827.12
08/17/201727.0227.1226.6626.76
08/18/201726.526.5526.226.31
08/21/201726.2426.2826.0226.2
08/22/201726.326.5926.2826.57
08/23/201726.4826.626.4126.41
08/24/201726.4926.6426.3826.53
08/25/201726.5426.5826.3426.39
08/28/201726.2126.3826.0926.15
08/29/201726.0226.0825.525.68
08/30/201725.8126.0225.7525.92
08/31/201726.0626.252626.13
09/01/201726.2426.4226.226.22
09/04/201725.9726.2825.9326.26
09/05/201726.2426.4726.1726.25
09/06/201726.0926.1625.9226.1
09/07/201726.1126.326.0426.22
09/08/201726.126.4126.0526.4
09/11/201726.4726.8326.4726.61
09/12/201726.6326.8426.6226.71
09/13/201726.6126.7726.4726.47
09/14/201726.4526.4726.2226.25
09/15/201726.2626.4526.1226.38
09/18/201726.4426.6926.4426.51
09/19/201726.5226.7626.5226.64
09/20/201726.5826.6926.5526.67
09/21/201726.7327.9826.3327.72
09/22/201727.7229.3627.6228.86
09/25/201729.1229.4728.6629.23
09/26/201729.4329.6328.829.42
09/27/201731.431.9230.5530.67
09/28/201731.1331.4730.9131.4
09/29/201731.431.4830.8731.43
10/02/201731.1331.5330.931.35
10/03/201731.2431.6431.1831.41
10/04/201731.4131.6431.2531.57
10/05/201731.3231.5831.2231.57
10/06/201731.4931.5731.2431.39
10/09/201731.331.4731.1831.35
10/10/201731.1931.2930.9931.19
10/11/201731.1231.4431.0731.35
10/12/201731.3131.3731.0631.18
10/13/201731.0831.2631.0531.05
10/16/201731.0431.3331.0431.12
10/17/201731.1331.2630.830.86
10/18/201730.8331.1730.6931.09
10/19/20173131.130.5930.77
10/20/201730.8831.0230.7730.78
10/23/201730.6130.8230.4930.74
10/24/201730.6530.8330.5230.58
10/25/201730.4730.7930.3930.56
10/26/201730.5230.6230.4230.47
10/27/201730.6330.8330.5130.58
10/30/201730.4530.6430.4330.52
10/31/201730.5230.5830.3230.38
11/01/201730.4530.7830.4530.52
11/02/201730.4530.5830.2730.4
11/03/201730.3930.6430.3930.52
11/06/201730.3130.4930.1730.41
11/07/201730.3530.3929.9630.14
11/08/201730.0730.2129.8730.1
11/09/201729.930.1129.8430.06
11/10/201729.9730.2129.6429.86
11/13/201729.7330.1529.0929.31
11/14/201730.0430.7729.9130.29
11/15/201730.3530.3729.5630
11/16/201730.1330.1829.2130.06
11/17/201729.9930.0929.5229.77
11/20/201729.330.0429.329.93
11/21/201729.8630.1629.7430.1
11/22/201730.0630.2529.8930.09
11/23/201729.930.8429.8930.69
11/24/201730.6630.7830.4230.49
11/27/201730.3630.4630.1330.25
11/28/201730.2130.4930.0230.23
11/29/201730.3530.5130.1930.28
11/30/201730.2430.4430.1130.33
12/01/201730.2430.3329.829.9
12/04/201730.0830.5730.0530.42
12/05/201730.330.529.9730.1
12/06/201729.7329.9429.5229.81
12/07/201729.7830.1529.7729.9
12/08/201729.9230.1629.8129.96
12/11/201729.829.9529.6929.84
12/12/201729.829.8829.4829.86
12/13/201729.6629.8129.4629.69
12/14/201729.5529.929.4329.64
12/15/201729.4529.629.1829.24
12/18/201729.2529.8129.2529.66
12/19/201729.5830.1329.5530.13
12/20/201729.9430.2529.8330.22
12/21/201730.1730.6530.1730.64
12/22/201730.7730.7730.3630.52
12/27/201730.2630.8930.2630.57
12/28/201730.5930.630.3730.44
12/29/201730.3430.3530.1330.26