Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.230 1.240 1.220 1.220 362,279 -0.01(-0.81%)
Jan 30, 2024 1.220 1.232 1.210 1.230 400,871 +0.00(+0.00%)
Jan 29, 2024 1.210 1.230 1.190 1.230 807,531 +0.00(+0.00%)
Jan 26, 2024 1.230 1.250 1.210 1.230 1,065,247 +0.04(+3.36%)
Jan 25, 2024 1.190 1.200 1.170 1.190 803,396 +0.03(+2.59%)
Jan 24, 2024 1.180 1.190 1.160 1.160 344,049 -0.09(-7.20%)
Jan 23, 2024 1.260 1.270 1.240 1.250 1,620,789 +0.04(+3.31%)
Jan 22, 2024 1.180 1.220 1.180 1.210 1,254,305 +0.03(+2.54%)
Jan 19, 2024 1.150 1.180 1.133 1.180 826,080 -0.01(-0.84%)
Jan 18, 2024 1.200 1.200 1.170 1.190 1,259,049 +0.01(+0.85%)
Jan 17, 2024 1.180 1.200 1.175 1.180 803,249 -0.03(-2.48%)
Jan 16, 2024 1.200 1.210 1.180 1.210 1,179,141 -0.05(-3.97%)
Jan 12, 2024 1.252 1.260 1.230 1.260 933,162 -0.01(-0.79%)
Jan 11, 2024 1.250 1.270 1.240 1.270 2,914,190 +0.03(+2.63%)
Jan 10, 2024 1.250 1.250 1.220 1.238 1,110,256 -0.02(-1.79%)
Jan 09, 2024 1.230 1.270 1.230 1.260 1,852,615 +0.05(+4.13%)
Jan 08, 2024 1.170 1.210 1.170 1.210 1,533,039 +0.03(+2.54%)
Jan 05, 2024 1.170 1.200 1.160 1.180 690,649 -0.02(-1.67%)
Jan 04, 2024 1.190 1.200 1.180 1.200 1,104,867 +0.03(+2.56%)
Jan 03, 2024 1.150 1.170 1.120 1.170 986,044 -0.12(-9.30%)
Jan 02, 2024 1.290 1.290 1.270 1.290 784,760 +0.00(+0.00%)
Dec 29, 2023 1.300 1.320 1.290 1.290 507,549 -0.01(-0.77%)
Dec 28, 2023 1.290 1.320 1.290 1.300 1,810,559 -0.01(-0.76%)
Dec 27, 2023 1.290 1.310 1.290 1.310 668,971 +0.02(+1.55%)
Dec 26, 2023 1.290 1.290 1.270 1.290 304,865 +0.00(+0.00%)
Dec 22, 2023 1.270 1.290 1.270 1.290 498,994 -0.01(-0.77%)
Dec 21, 2023 1.300 1.300 1.270 1.300 566,261 +0.02(+1.56%)
Dec 20, 2023 1.280 1.300 1.270 1.280 396,261 -0.02(-1.46%)
Dec 19, 2023 1.290 1.300 1.280 1.299 543,404 +0.03(+2.28%)
Dec 18, 2023 1.270 1.280 1.240 1.270 851,720 +0.01(+0.79%)
Dec 15, 2023 1.235 1.270 1.235 1.260 618,951 +0.04(+3.28%)
Dec 14, 2023 1.210 1.240 1.210 1.220 922,329 +0.09(+7.96%)
Dec 13, 2023 1.130 1.130 1.100 1.130 727,200 -0.01(-1.09%)
Dec 12, 2023 1.160 1.160 1.140 1.143 630,364 -0.04(-3.18%)
Dec 11, 2023 1.180 1.190 1.170 1.180 3,272,507 -0.04(-3.28%)
Dec 08, 2023 1.210 1.230 1.200 1.220 774,736 +0.00(+0.41%)
Dec 07, 2023 1.210 1.230 1.190 1.215 3,115,739 +0.02(+1.25%)
Dec 06, 2023 1.180 1.220 1.175 1.200 699,567 +0.03(+2.56%)
Dec 05, 2023 1.170 1.180 1.143 1.170 1,037,233 -0.05(-4.10%)
Dec 04, 2023 1.210 1.220 1.180 1.220 1,659,612 -0.02(-1.61%)
Dec 01, 2023 1.210 1.250 1.196 1.240 566,744 +0.04(+3.77%)
Nov 30, 2023 1.190 1.200 1.180 1.195 1,312,978 -0.03(-2.85%)
Nov 29, 2023 1.230 1.240 1.210 1.230 2,489,014 -0.05(-3.91%)
Nov 28, 2023 1.250 1.290 1.250 1.280 4,325,252 -0.02(-1.92%)
Nov 27, 2023 1.300 1.310 1.280 1.305 1,512,237 +0.00(+0.00%)
Nov 24, 2023 1.290 1.310 1.290 1.305 785,161 -0.01(-0.38%)
Nov 22, 2023 1.320 1.320 1.298 1.310 1,481,880 -0.01(-0.76%)
Nov 21, 2023 1.320 1.330 1.300 1.320 1,755,088 +0.00(+0.00%)
Nov 20, 2023 1.310 1.350 1.300 1.320 7,655,804 +0.01(+0.76%)
Nov 17, 2023 1.290 1.310 1.270 1.310 1,061,451 -0.02(-1.50%)
Nov 16, 2023 1.335 1.350 1.300 1.330 721,207 +0.06(+4.72%)
Nov 15, 2023 1.220 1.270 1.220 1.270 1,001,179 -0.24(-15.89%)
Nov 14, 2023 1.450 1.510 1.450 1.510 767,445 +0.11(+7.86%)
Nov 13, 2023 1.360 1.420 1.360 1.400 4,822,245 +0.03(+2.19%)
Nov 10, 2023 1.350 1.370 1.321 1.370 720,714 -0.06(-4.20%)
Nov 09, 2023 1.430 1.440 1.410 1.430 962,866 +0.01(+0.70%)
Nov 08, 2023 1.420 1.430 1.400 1.420 539,833 +0.03(+2.16%)
Nov 07, 2023 1.375 1.410 1.370 1.390 790,105 -0.03(-2.11%)
Nov 06, 2023 1.450 1.450 1.410 1.420 2,008,680 -0.02(-1.39%)
Nov 03, 2023 1.450 1.465 1.425 1.440 802,904 +0.09(+6.67%)
Nov 02, 2023 1.340 1.370 1.340 1.350 744,913 +0.04(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.