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

Alstom S.A. (OP: ALSMY )

1.940 +0.020 (+1.05%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 14, 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 (%)
Mar 31, 2023 2.660 2.682 2.652 2.665 109,661 -0.00(-0.19%)
Mar 30, 2023 2.685 2.690 2.660 2.670 157,161 +0.06(+2.30%)
Mar 29, 2023 2.640 2.640 2.600 2.610 179,024 +0.03(+1.36%)
Mar 28, 2023 2.580 2.620 2.560 2.575 168,817 +0.04(+1.38%)
Mar 27, 2023 2.540 2.565 2.520 2.540 114,317 +0.03(+1.20%)
Mar 24, 2023 2.510 2.520 2.470 2.510 145,704 -0.08(-3.00%)
Mar 23, 2023 2.640 2.670 2.580 2.587 111,003 -0.01(-0.48%)
Mar 22, 2023 2.590 2.635 2.580 2.600 87,257 -0.03(-1.14%)
Mar 21, 2023 2.612 2.630 2.580 2.630 99,385 +0.14(+5.62%)
Mar 20, 2023 2.500 2.530 2.475 2.490 91,433 +0.00(+0.00%)
Mar 17, 2023 2.490 2.510 2.460 2.490 215,710 +0.00(+0.00%)
Mar 16, 2023 2.400 2.490 2.371 2.490 394,558 +0.06(+2.47%)
Mar 15, 2023 2.450 2.450 2.400 2.430 211,120 -0.29(-10.66%)
Mar 14, 2023 2.750 2.750 2.700 2.720 82,633 +0.02(+0.55%)
Mar 13, 2023 2.710 2.730 2.700 2.705 126,439 -0.13(-4.75%)
Mar 10, 2023 2.850 2.870 2.820 2.840 86,579 -0.01(-0.35%)
Mar 09, 2023 2.900 2.920 2.850 2.850 122,358 -0.03(-1.04%)
Mar 08, 2023 2.880 2.908 2.860 2.880 89,941 +0.00(+0.00%)
Mar 07, 2023 2.940 2.940 2.875 2.880 63,566 -0.06(-2.04%)
Mar 06, 2023 2.980 2.980 2.940 2.940 86,294 +0.00(+0.00%)
Mar 03, 2023 2.935 2.970 2.920 2.940 86,452 +0.07(+2.44%)
Mar 02, 2023 2.870 2.890 2.860 2.870 45,283 -0.02(-0.69%)
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.