ALO.PA - Alstom SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202327,8728,0727,6027,5827,58987 551
08 juin 202327,2028,0427,2027,9027,901 288 065
07 juin 202327,0027,3526,7327,1927,191 077 408
06 juin 202326,8927,0326,6327,0127,01696 634
05 juin 202327,0927,3326,8326,9526,95824 776
02 juin 202326,2827,1426,2826,9526,951 184 591
01 juin 2023------
31 mai 202326,0026,0725,5325,7425,742 521 886
30 mai 202326,5326,7926,0726,2026,20975 409
29 mai 202326,7026,7726,2926,5026,50401 725
26 mai 202326,6126,6926,2526,5326,53682 358
25 mai 202326,4927,2526,1026,4826,48745 230
24 mai 202326,6426,9326,1626,3626,361 336 996
23 mai 202327,4627,5626,6626,9826,981 641 792
22 mai 202327,1527,6227,0427,5027,501 098 839
19 mai 202327,1227,5627,1127,3227,321 260 535
18 mai 202327,0027,1526,6427,0927,09803 693
17 mai 202326,4027,0926,3426,9026,901 803 540
16 mai 202325,6426,4425,5426,4026,402 284 569
15 mai 202325,5725,9824,9425,7525,753 001 157
12 mai 202324,0124,7624,0024,4724,472 129 668
11 mai 202323,5524,0723,4323,9123,911 582 980
10 mai 202323,3823,8822,0823,0823,083 547 601
09 mai 202323,8023,8223,3123,6523,652 342 702
08 mai 202323,3224,0223,3223,9423,941 780 369
05 mai 202322,7323,2522,6323,1723,171 123 042
04 mai 202322,7822,8722,4122,6722,671 321 907
03 mai 202322,7222,9422,5922,7122,71914 252
02 mai 202322,7423,0022,5722,6222,621 642 200
28 avr. 202322,5022,9022,2322,7422,741 681 203
27 avr. 202322,0022,6021,8122,2922,291 364 270
26 avr. 202322,0922,4221,9622,1022,101 317 291
25 avr. 202321,7622,2221,4822,1122,111 534 432
24 avr. 202321,6821,9421,6121,6721,67919 036
21 avr. 202321,7221,8321,4321,6921,691 250 572
20 avr. 202322,5022,5021,5421,7621,761 816 179
19 avr. 202322,2122,4822,0122,4322,431 182 136
18 avr. 202322,1822,4221,9522,3522,351 614 520
17 avr. 202322,0722,3721,5622,0122,011 924 402
14 avr. 202321,4922,2420,6921,9221,924 153 050
13 avr. 202323,7723,9122,5522,6022,603 380 683
12 avr. 202323,7924,0723,7223,8923,891 127 240
11 avr. 202323,9224,0023,6423,6923,691 568 377
06 avr. 202323,3223,5423,1323,4923,491 479 639
05 avr. 202323,6823,8923,0623,2423,241 819 719
04 avr. 202325,1125,1723,7423,7423,743 152 406
03 avr. 202325,1925,2425,0125,1325,13662 498
31 mars 202325,1125,2724,8325,0825,081 129 649
30 mars 202324,8025,3824,7825,0525,051 115 412
29 mars 202324,5224,7624,3024,6024,601 026 251
28 mars 202324,4424,5724,1424,3224,321 137 469
27 mars 202324,1224,5423,6524,0224,02932 033
24 mars 202324,6224,6623,4823,7523,751 952 278
23 mars 202324,6524,8924,2224,7624,761 260 636
22 mars 202324,7524,8224,4724,6424,64994 012
21 mars 202324,1924,8824,1724,7124,711 772 117
20 mars 202323,7224,1122,7223,7723,772 037 811
17 mars 202324,0124,5923,6423,9123,913 346 572
16 mars 202323,7424,0622,8623,6723,672 425 901
15 mars 202325,9325,9323,1623,2323,233 477 692
14 mars 202325,7126,1825,5125,9425,941 412 969
13 mars 202327,2927,4025,6325,7425,742 951 209
10 mars 202327,3427,5927,1627,4327,431 581 585
09 mars 202327,6928,2427,5827,8827,88967 695
08 mars 202327,7528,1427,6427,7027,70741 445
07 mars 202328,0828,2027,8327,8527,85740 861
06 mars 202328,2828,3728,0628,1828,18882 174
03 mars 202327,8028,2127,6328,1628,161 140 102
02 mars 202327,4527,6827,3327,5827,58870 123
01 mars 202327,8927,9327,5127,6427,641 048 306
28 févr. 202327,3127,9427,2627,8327,831 652 511
27 févr. 202327,7127,7127,3127,3527,351 132 312
24 févr. 202327,2028,0427,1827,4427,442 093 814
23 févr. 202327,0027,1626,9126,9326,931 099 066
22 févr. 202326,9427,0726,7026,9226,921 090 507
21 févr. 202327,2627,3426,8827,0127,01932 638
20 févr. 202327,4027,5727,2927,3427,34464 588
17 févr. 202327,3227,5027,1927,3227,321 021 380
16 févr. 202327,4827,8427,2927,5027,501 187 781
15 févr. 202326,8627,3326,8227,2527,251 089 621
14 févr. 202326,9827,2526,8226,9026,901 264 034
13 févr. 202326,9426,9826,7826,9026,90820 678
10 févr. 202327,1227,1526,5726,9126,911 277 203
09 févr. 202327,5827,6427,1627,2027,20954 648
08 févr. 202327,4027,5927,1927,2527,251 143 379
07 févr. 202327,5027,5527,0327,2227,221 672 845
06 févr. 202327,9227,9827,2327,3527,351 775 431
03 févr. 202328,1028,1427,6528,1428,141 597 109
02 févr. 202327,4028,4127,4028,3028,302 131 884
01 févr. 202327,2127,4927,0827,3127,311 093 129
31 janv. 202327,6527,6527,1927,2027,201 707 520
30 janv. 202327,8627,8627,5127,6527,651 751 537
27 janv. 202327,2327,8927,0227,8927,891 870 725
26 janv. 202326,6927,3426,2627,1427,141 820 814
25 janv. 202326,5027,5326,1926,4526,452 475 577
24 janv. 202326,6726,9026,3426,7126,711 201 646
23 janv. 202326,0326,6026,0326,5826,581 388 850
20 janv. 202325,6025,9825,5625,7125,71978 452
19 janv. 202326,0026,2525,4325,4525,451 335 867
18 janv. 202325,9926,4325,8326,3226,321 421 672
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...