Indicators

Alstom S.A. (OP: ALSMY )

1.930 -0.020 (-1.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.010	4.120	4.010	4.070	49,710	+0.09(+2.26%)
Sep 27, 2019	4.026	4.030	3.970	3.980	452,300	+0.03(+0.76%)
Sep 26, 2019	4.030	4.030	3.950	3.950	2,017,751	-0.12(-2.95%)
Sep 25, 2019	4.090	4.090	4.030	4.070	25,057	-0.12(-2.86%)
Sep 24, 2019	4.120	4.190	4.110	4.190	31,782	+0.07(+1.58%)
Sep 23, 2019	4.120	4.150	4.090	4.125	78,959	+0.03(+0.61%)
Sep 20, 2019	4.170	4.170	4.100	4.100	21,200	-0.06(-1.44%)
Sep 19, 2019	4.148	4.210	4.120	4.160	15,597	+0.04(+0.85%)
Sep 18, 2019	4.160	4.180	4.100	4.125	8,096	-0.01(-0.36%)
Sep 17, 2019	4.140	4.180	4.080	4.140	12,267	+0.05(+1.22%)
Sep 16, 2019	4.175	4.175	4.090	4.090	27,262	-0.06(-1.45%)
Sep 13, 2019	4.190	4.190	4.150	4.150	193,600	+0.07(+1.72%)
Sep 12, 2019	4.110	4.160	4.060	4.080	407,025	-0.06(-1.45%)
Sep 11, 2019	4.250	4.270	4.100	4.140	33,287	-0.06(-1.43%)
Sep 10, 2019	4.210	4.250	4.200	4.200	4,888	-0.09(-2.21%)
Sep 09, 2019	4.320	4.320	4.270	4.295	5,043	+0.00(+0.12%)
Sep 06, 2019	4.340	4.340	4.290	4.290	7,200	+0.04(+0.94%)
Sep 05, 2019	4.280	4.290	4.250	4.250	8,770	+0.00(+0.00%)
Sep 04, 2019	4.250	4.270	4.210	4.250	41,878	+0.10(+2.41%)

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.