Italia markets closed

Alstom SA (ALO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
31,14+0,35 (+1,14%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202231,0031,6730,9631,1431,141.814.591
24 gen 202231,3031,6830,0930,7930,792.844.325
21 gen 202232,7532,8631,2631,5031,502.469.865
20 gen 202234,5534,7031,6933,1733,173.158.408
19 gen 202233,5434,1433,2233,5433,541.581.447
18 gen 202233,9934,1133,5033,5133,51810.107
17 gen 202234,0034,2533,7133,9633,96845.389
14 gen 202234,2534,3332,8233,7533,751.622.330
13 gen 202233,7934,7733,7534,5234,521.322.968
12 gen 202234,2834,3333,6333,8233,821.173.875
11 gen 202233,2334,5533,1234,0734,071.633.909
10 gen 202232,7633,0832,4133,0733,071.244.036
07 gen 202232,5532,7632,1232,4832,48766.590
06 gen 202232,3632,8331,9032,5332,531.005.065
05 gen 202231,9533,1131,8232,7432,741.433.686
04 gen 202231,9832,3931,5931,8131,811.084.059
03 gen 202231,4532,1731,4131,7231,72973.791
31 dic 202131,1731,2230,7231,2231,22249.587
30 dic 202130,6531,1730,4531,1731,17644.414
29 dic 202131,1931,2630,7130,7130,71664.765
28 dic 202131,1431,4731,0931,2131,21550.950
27 dic 202130,6031,3230,5031,1131,11693.054
24 dic 202130,5430,7330,4130,5630,56228.696
23 dic 202130,4330,7130,4030,5230,52646.260
22 dic 202129,9730,3629,8430,2430,24955.620
21 dic 202128,9429,8228,5829,8229,821.438.022
20 dic 202128,6228,7427,8128,7428,741.791.786
17 dic 202129,5029,5228,6529,0929,092.542.351
16 dic 202129,9030,1929,6229,6229,621.589.279
15 dic 202130,1530,3329,4629,4629,461.144.472
14 dic 202130,3830,9330,1230,1730,17949.016
13 dic 202131,4031,4630,3230,4030,401.367.951
10 dic 202131,4531,6030,8530,9330,93930.215
09 dic 202131,7532,0330,9331,4231,421.472.898
08 dic 202132,4832,8031,7731,8931,891.356.190
07 dic 202132,3232,6232,1432,4332,431.422.487
06 dic 202131,4632,1530,9732,1032,101.173.859
03 dic 202131,2331,6030,9131,1831,181.255.864
02 dic 202131,6231,7530,6831,1131,111.744.855
01 dic 202131,7232,5231,6932,0332,031.182.011
30 nov 202132,0232,2031,2631,4831,482.590.061
29 nov 202132,1732,9032,0432,3732,371.528.539
26 nov 202133,0033,3932,1032,3132,312.662.323
25 nov 202133,7134,0533,5433,7833,78857.562
24 nov 202134,1834,5033,4333,7433,741.730.755
23 nov 202133,1834,1733,1134,1634,161.371.706
22 nov 202133,2733,5732,9433,3333,331.208.008
19 nov 202132,9033,2432,3533,1833,181.566.441
18 nov 202133,2334,0032,7132,8832,881.448.179
17 nov 202133,9634,1033,2433,2433,241.911.660
16 nov 202133,0834,4932,7533,9633,962.144.036
15 nov 202132,6933,1932,3533,0433,041.362.877
12 nov 202132,7233,2832,2832,4232,421.550.808
11 nov 202134,9435,0932,8732,8732,873.195.560
10 nov 202135,1135,3133,7635,0135,014.341.797
09 nov 202131,6331,9931,0331,9031,901.735.235
08 nov 202131,4331,8731,1531,8331,831.167.118
05 nov 202130,9431,5330,4331,3831,381.221.041
04 nov 202130,8631,2130,6830,8830,88934.976
03 nov 202130,8931,2530,7330,7830,78727.179
02 nov 202130,8831,3630,7030,9430,941.146.521
01 nov 202130,8231,3130,7830,9430,94841.167
29 ott 202130,8931,0130,5430,7830,78949.277
28 ott 202130,8530,8830,3430,8530,85941.238
27 ott 202131,0131,1830,7730,9730,97792.433
26 ott 202130,9631,6730,8131,1831,181.034.351
25 ott 202131,1831,2230,4830,9030,901.001.621
22 ott 202131,0731,5530,9731,0831,08895.314
21 ott 202131,3531,3530,9731,0031,001.229.876
20 ott 202131,9132,0331,2231,3931,391.221.866
19 ott 202131,4731,8231,3531,6731,67854.900
18 ott 202131,2631,9731,1931,3631,361.156.544
15 ott 202131,3031,3330,9231,2531,25953.592
14 ott 202131,0031,5431,0031,1631,16966.112
13 ott 202130,5831,0230,3430,8930,891.419.343
12 ott 202130,6031,0830,4030,5530,551.222.989
11 ott 202131,1731,4630,6830,7530,75957.310
08 ott 202131,2531,6130,9331,2631,26977.045
07 ott 202130,6731,6730,6031,1331,131.579.509
06 ott 202131,0431,1630,3330,4530,451.476.172
05 ott 202131,5531,5830,6131,1831,181.461.114
04 ott 202131,7132,0331,4431,6031,601.153.884
01 ott 202132,1432,3331,4431,7131,711.990.619
30 set 202133,0033,1832,4132,8532,851.273.940
29 set 202132,8632,8932,1732,7432,741.109.892
28 set 202133,0533,4332,6232,7932,791.688.618
27 set 202132,2733,0932,2732,9632,961.917.116
24 set 202131,9332,5231,8932,0932,09978.124
23 set 202131,9732,0531,4531,9331,931.105.825
22 set 202131,3531,9230,8031,6731,671.860.913
21 set 202131,2632,0431,2431,3031,301.508.536
20 set 202132,2332,3430,7531,2731,272.232.320
17 set 202131,3832,4031,2832,2432,244.146.728
16 set 202130,3531,6930,1131,1631,162.941.674
15 set 202131,5631,5730,1130,2230,222.761.348
14 set 202131,6432,1031,3831,6931,691.423.276
13 set 202131,7632,0931,5031,7431,741.715.261
10 set 202132,7432,7931,7131,7631,762.026.021
09 set 202133,2133,2632,3432,6432,641.740.440
08 set 202133,5033,5032,8133,3833,381.752.392
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...