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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.2836
CLOSE 16.328

Low

LOW 10.05

High

HIGH 23.36
DATEOPENHIGHLOWCLOSE
01/02/202411.5811.811.3611.48
01/03/202411.3211.3210.0510.34
01/04/202410.5310.7210.4810.59
01/05/202410.5610.6510.3110.58
01/08/202410.6210.7110.4110.64
01/09/202410.6911.2910.6911.23
01/10/202411.2211.51111.03
01/11/202411.211.3411.0611.07
01/12/202411.1611.2811.0311.13
01/15/202411.0511.4110.9311.19
01/16/202411.0111.0110.610.79
01/17/202410.6110.7510.4410.7
01/18/202410.6610.8410.5810.67
01/19/202410.7710.7910.2210.34
01/22/202410.4910.8410.4810.81
01/23/202411.0111.4710.8411.23
01/24/202411.4311.6110.3310.61
01/25/202410.710.8610.5910.71
01/26/202410.7711.1110.7211.03
01/29/202410.941110.7110.97
01/30/202410.9411.0410.8111.01
01/31/202411.0911.2811.0311.08
02/01/202410.8811.3510.8611.16
02/02/202411.3111.5211.2811.28
02/05/202411.2211.3210.7710.82
02/06/202410.8810.9710.6410.84
02/07/202410.811.0110.6810.87
02/08/202410.8511.1110.8210.95
02/09/202410.9311.1510.8811.03
02/12/202411.0511.1110.7910.88
02/13/202410.8610.8610.5410.59
02/14/202410.5210.7810.4610.73
02/15/202410.8611.2110.8310.87
02/16/202411.0111.1610.9411.03
02/19/202410.9110.9410.6910.7
02/20/202410.6410.8510.5710.79
02/21/202410.8811.2710.8711.27
02/22/202411.3911.6111.111.15
02/23/202411.2811.321111.12
02/26/202411.0811.1110.8810.9
02/27/202410.911.5710.8711.52
02/28/202411.6411.811.5311.68
02/29/202411.6811.7911.511.64
03/01/202411.7811.7811.3211.4
03/04/202411.411.4411.2811.38
03/05/202411.211.2110.8810.97
03/06/202410.9711.3110.9611.17
03/07/202411.1211.4111.0311.37
03/08/202411.311.611.1911.32
03/11/202411.1711.310.911.06
03/12/202411.111.5311.0211.46
03/13/202411.4311.4410.911.22
03/14/202411.2711.7311.2211.36
03/15/202411.3811.6111.2411.61
03/18/202412.1912.812.1712.35
03/19/202412.2912.3812.0912.15
03/20/202412.1212.1711.9712.06
03/21/202412.312.612.2612.46
03/22/202412.4212.4612.1812.36
03/25/202412.3612.5712.312.43
03/26/202412.4312.8312.4112.83
03/27/202412.8713.0612.7512.99
03/28/202413.0513.4513.0313.33
04/02/202413.1113.412.9313.28
04/03/202413.3813.4413.0613.39
04/04/202413.3913.4313.1813.26
04/05/202413.0813.0912.6113.05
04/08/20241313.2412.4313.09
04/09/202413.0214.5212.9614.01
04/10/202414.0914.7713.8514.05
04/11/202414.0314.4913.9913.99
04/12/202414.1114.2113.5213.55
04/15/202413.6313.9513.4813.48
04/16/202413.213.3212.8813.09
04/17/202413.1813.6113.1113.48
04/18/202413.6414.3113.6414.24
04/19/202414.0114.2413.8614.24
04/22/202414.6215.1914.1214.56
04/23/202414.6514.9314.2914.46
04/24/202414.4614.5314.1214.18
04/25/202414.214.5114.0414.06
04/26/202414.1514.414.1314.19
04/29/202414.3714.5114.3114.39
04/30/202414.2914.5113.914.03
05/02/202414.1214.8514.0914.66
05/03/202414.7415.0514.6214.67
05/06/202414.7114.9114.6214.71
05/07/202414.6914.914.4214.76
05/08/202413.8216.3113.6816.14
05/09/202416.0516.1915.5815.65
05/10/202415.7316.4415.5916.14
05/13/202416.2917.1316.1616.98
05/14/202416.9817.5816.7817.22
05/15/202417.4517.6416.7916.97
05/16/202417.1617.4217.0117.21
05/17/202417.1317.1616.9417.06
05/20/202417.0217.2616.9717.16
05/21/202417.0817.2517.0117.11
05/22/202414.0914.313.7714.19
05/23/202417.1217.316.9917.18
05/24/202417.0717.6317.0617.63
05/27/202417.418.7517.3518.61
05/28/202418.671918.2718.77
05/29/202418.6618.8318.4518.83
05/30/202418.4418.8918.4218.7
05/31/202418.718.7517.5617.99
06/03/202417.918.0517.2217.64
06/04/202417.4217.5517.1517.3
06/05/202417.2418.0617.2317.82
06/06/202417.8418.2617.4517.98
06/07/202417.917.9317.5317.7
06/10/202417.4517.7517.1317.68
06/11/202417.817.8616.6716.8
06/12/202416.7317.2216.5516.78
06/13/202416.816.9815.916.04
06/14/202415.9516.0315.2915.51
06/17/202415.6216.2515.5216.01
06/18/202416.3316.5915.8616.11
06/19/202416.2516.4815.9316.02
06/20/202416.0316.4515.9916.45
06/21/202416.516.5415.7815.83
06/24/202415.715.8715.3515.68
06/25/202415.4915.6315.3115.46
06/26/202415.5115.8115.2815.33
06/27/202415.5815.6915.4315.51
06/28/202415.5815.8315.4715.7
07/01/202416.316.5816.1116.11
07/02/20241616.1915.7916.09
07/03/202416.2216.8216.1616.68
07/04/202416.7316.8316.3816.66
07/05/202416.5816.7216.2216.33
07/08/202416.1516.8715.9916.43
07/09/202416.4616.5415.715.95
07/10/202415.9516.915.8416.77
07/11/202417.217.4816.7917.32
07/12/202417.3317.5817.2517.34
07/15/202417.1817.3216.9617.15
07/16/202417.1217.4317.117.43
07/17/202417.5317.9317.4317.62
07/18/202417.6717.9817.4917.78
07/19/202417.6417.7817.3317.66
07/22/202417.718.3417.6518.2
07/23/202418.1918.4118.0518.28
07/24/202418.3818.517.7917.98
07/25/202417.4717.6617.1817.62
07/26/202417.6118.0917.4618
07/29/202418.0818.2717.8617.98
07/30/20241818.2417.9618.05
07/31/202418.3318.4918.0818.12
08/01/20241818.0717.3817.51
08/02/202417.4617.5116.9217.13
08/05/202416.617.0915.7817
08/06/202417.2817.4416.616.72
08/07/202416.9817.2316.9217.17
08/08/202416.9217.2416.7717.24
08/09/202417.2917.4517.0717.07
08/12/202417.2517.3317.0117.09
08/13/202417.1817.211717.12
08/14/202417.2317.5217.217.3
08/15/202417.3317.7417.2817.58
08/16/202417.6117.8317.4617.51
08/19/202417.5517.9317.4717.83
08/20/202417.8417.9717.7217.88
08/21/202417.8918.0217.8217.83
08/22/202417.8218.1817.8217.99
08/23/202418.0718.3318.0418.33
08/26/202418.3418.4818.2518.43
08/27/202418.3918.7318.3718.7
08/28/202418.718.818.5118.7
08/29/202418.6118.818.5518.62
08/30/202418.5918.7518.418.48
09/02/202418.4718.6718.218.56
09/03/202418.4918.6317.7517.86
09/04/202417.4317.5616.9217.35
09/05/202417.2717.7917.2717.63
09/06/202417.5317.5817.1617.27
09/09/202417.3217.4617.0217.11
09/10/202416.816.9316.1816.28
09/11/202416.3316.7315.716.1
09/12/202416.4116.7716.1316.66
09/13/202416.817.2916.7717.29
09/16/202417.2217.416.9817.25
09/17/202417.3217.5417.2517.37
09/18/202417.3417.5417.2117.33
09/19/202417.8818.0317.6517.96
09/20/202417.8418.1317.6517.65
09/23/202417.617.8517.3817.66
09/24/20241818.1117.6417.81
09/25/202417.6318.5317.6318.17
09/26/202418.418.7918.2918.7
09/27/202418.619.0918.5918.93
09/30/202418.7518.8718.4318.64
10/01/202418.618.8618.418.47
10/02/202418.4218.4218.1118.36
10/03/202418.3119.0718.2218.63
10/04/202418.719.718.719.43
10/07/202419.7519.8819.4719.48
10/08/202419.2419.5619.1719.41
10/09/202419.3619.7319.3319.73
10/10/202419.6519.9219.4719.5
10/11/202419.5520.1719.4519.63
10/14/202419.5619.6619.3119.4
10/15/202419.5519.7519.1819.2
10/16/202419.2720.4419.2720.44
10/17/202420.4420.4920.320.45
10/18/202420.4120.6620.3720.51
10/21/202420.3920.720.2620.41
10/22/202420.320.4620.2120.34
10/23/202420.220.5720.220.25
10/24/202420.2920.5720.1720.23
10/25/202420.0420.5519.5520.55
10/28/202420.5320.619.9520.29
10/29/202420.3520.6120.1920.3
10/30/202420.1520.4920.0820.1
10/31/202420.0520.3119.9420.06
11/01/202420.1520.1619.7819.98
11/04/202419.9220.4719.8520.41
11/05/202420.3420.5920.1620.59
11/06/202420.7120.9219.8820.1
11/07/202419.9620.5219.9220.49
11/08/202420.4520.4619.8820.2
11/11/202420.4120.5720.2720.57
11/12/202420.3320.3819.8319.83
11/13/202419.5119.8118.0519.65
11/14/202420.122.0419.2522.04
11/15/202421.9223.3621.8422.73
11/18/202422.3622.822.0222.21
11/19/202422.1422.2321.0621.27
11/20/202421.3321.5921.2521.31
11/21/202421.2521.3920.6720.89
11/22/202421.0221.220.7321.05
11/25/202421.221.4120.8121.16
11/26/202420.9421.1820.6520.9
11/27/202420.7720.7720.2920.69
11/28/202420.721.1220.5320.94
11/29/202420.8321.3120.8321.29
12/02/202420.8621.0220.2320.4
12/03/202420.3820.5720.1420.19
12/04/202420.1621.1720.1421.15
12/05/20242121.820.9921.59
12/06/202421.7621.9121.5221.55
12/09/202421.6421.9221.4321.48
12/10/202421.4222.2121.3322.07
12/11/202421.8722.1721.822.13
12/12/202422.1322.3722.0822.1
12/13/202422.122.322.0922.15
12/16/202422.222.5422.1522.45
12/17/202422.3722.8222.2722.27
12/18/202422.222.5522.1722.24
12/19/202421.9922.2621.8321.98
12/20/202421.9122.0521.5721.92
12/23/202421.8321.9321.6221.84
12/24/202421.8222.0721.5521.55
12/27/202421.7122.0221.7121.79
12/30/202421.6621.8321.5821.63
12/31/202421.5521.8221.5121.56