Indicators

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.787	4.900	4.780	4.850	141,300	-0.14(-2.71%)
Feb 27, 2020	4.980	5.020	4.940	4.985	113,486	-0.00(-0.10%)
Feb 26, 2020	4.950	5.010	4.930	4.990	126,147	+0.12(+2.36%)
Feb 25, 2020	4.900	4.920	4.860	4.875	186,166	-0.03(-0.51%)
Feb 24, 2020	4.920	4.960	4.850	4.900	121,173	-0.25(-4.85%)
Feb 21, 2020	5.090	5.170	5.050	5.150	66,300	+0.11(+2.18%)
Feb 20, 2020	5.005	5.050	4.990	5.040	56,779	-0.09(-1.83%)
Feb 19, 2020	5.160	5.160	5.070	5.134	130,224	-0.13(-2.49%)
Feb 18, 2020	5.140	5.330	5.130	5.265	81,939	-0.02(-0.38%)
Feb 14, 2020	5.240	5.310	5.210	5.285	31,700	-0.02(-0.47%)
Feb 13, 2020	5.287	5.330	5.270	5.310	104,850	+0.07(+1.34%)
Feb 12, 2020	5.170	5.240	5.160	5.240	91,491	+0.07(+1.35%)
Feb 11, 2020	5.050	5.170	5.050	5.170	28,600	+0.06(+1.17%)
Feb 10, 2020	5.090	5.120	5.050	5.110	83,899	-0.05(-0.97%)
Feb 07, 2020	5.115	5.160	5.100	5.160	46,100	-0.04(-0.67%)
Feb 06, 2020	5.180	5.280	5.170	5.195	49,038	-0.01(-0.29%)
Feb 05, 2020	5.220	5.290	5.165	5.210	37,504	+0.00(+0.00%)
Feb 04, 2020	5.180	5.250	5.150	5.210	19,289	-0.05(-0.95%)

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.