Accueil
»
Bourse
»
Actions Paris
»

Historique action Alstom

Cotation du 17/05/2021 à 17h35 Alstom -0,88% 43,960€
  • ALO - FR0010220475
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Alstom

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/05/2021 43,960 -0,88% 687 944 44,500 44,580 43,840
14/05/2021 44,350 +2,76% 943 019 43,620 44,350 43,150
13/05/2021 43,160 -0,51% 938 450 43,590 43,730 42,020
12/05/2021 43,380 -4,09% 2 018 392 45,000 45,170 43,320
11/05/2021 45,230 -2,84% 1 717 773 45,950 46,210 44,020
10/05/2021 46,550 -0,24% 907 838 46,730 46,900 46,430
07/05/2021 46,660 +1,63% 1 112 221 46,060 46,730 45,600
06/05/2021 45,910 +0,09% 1 369 091 46,000 46,050 45,210
05/05/2021 45,870 +0,09% 1 817 946 45,770 46,600 45,100
04/05/2021 45,830 +0,07% 785 598 45,800 46,560 45,530
03/05/2021 45,800 +0,79% 443 171 45,530 45,970 45,120
30/04/2021 45,440 -1,11% 1 203 478 45,950 45,980 45,080
29/04/2021 45,950 -3,41% 1 440 196 47,560 47,560 45,510
28/04/2021 47,570 +0,76% 1 298 061 47,360 47,570 46,690
27/04/2021 47,210 +1,01% 822 050 46,690 47,210 46,520
26/04/2021 46,740 -1,18% 824 083 47,250 47,300 46,740
23/04/2021 47,300 -0,27% 1 185 271 47,400 47,580 46,530
22/04/2021 47,430 +4,45% 1 788 083 46,100 47,450 46,100
21/04/2021 45,410 +1,16% 1 005 747 45,000 45,450 44,580
20/04/2021 44,890 0,00% 1 228 809 44,960 45,440 44,480