Skip to main content

Alstom S.A. (OP: ALSMY )

1.480 +0.040 (+2.78%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.530 4.590 4.525 4.590 27,900 -0.04(-0.86%)
Jun 27, 2019 4.630 4.650 4.630 4.630 27,766 -0.12(-2.53%)
Jun 26, 2019 4.730 4.810 4.730 4.750 369,649 +0.04(+0.85%)
Jun 25, 2019 4.775 4.790 4.670 4.710 802,854 -0.06(-1.26%)
Jun 24, 2019 4.730 4.770 4.720 4.770 49,228 +0.10(+2.25%)
Jun 21, 2019 4.680 4.700 4.630 4.665 2,100 -0.04(-0.96%)
Jun 20, 2019 4.700 4.710 4.680 4.710 38,587 +0.04(+0.75%)
Jun 19, 2019 4.650 4.700 4.640 4.675 28,640 +0.02(+0.54%)
Jun 18, 2019 4.690 4.690 4.650 4.650 17,799 +0.00(+0.00%)
Jun 17, 2019 4.645 4.660 4.610 4.650 19,958 +0.02(+0.43%)
Jun 14, 2019 4.650 4.650 4.560 4.630 5,600 -0.04(-0.86%)
Jun 13, 2019 4.670 4.680 4.640 4.670 7,854 -0.02(-0.43%)
Jun 12, 2019 4.660 4.700 4.660 4.690 19,768 -0.01(-0.21%)
Jun 11, 2019 4.700 4.700 4.650 4.700 3,625 -0.02(-0.42%)
Jun 10, 2019 4.720 4.730 4.680 4.720 2,202 +0.07(+1.51%)
Jun 07, 2019 4.720 4.720 4.650 4.650 1,800 +0.05(+1.09%)
Jun 06, 2019 4.660 4.660 4.600 4.600 1,795 +0.05(+1.10%)
Jun 05, 2019 4.550 4.580 4.550 4.550 1,998 -0.03(-0.66%)
Jun 04, 2019 4.570 4.580 4.520 4.580 4,190 +0.06(+1.33%)
Jun 03, 2019 4.450 4.520 4.450 4.520 5,087 -0.04(-0.88%)
May 31, 2019 4.520 4.560 4.490 4.560 27,000 +0.10(+2.24%)
May 30, 2019 4.480 4.510 4.460 4.460 4,060 -0.04(-0.89%)
May 29, 2019 4.450 4.500 4.450 4.500 14,128 +0.06(+1.35%)
May 28, 2019 4.470 4.490 4.440 4.440 1,156,265 +0.06(+1.37%)
May 24, 2019 4.450 4.450 4.370 4.380 9,600 +0.05(+1.15%)
May 23, 2019 4.350 4.400 4.330 4.330 2,193 -0.03(-0.69%)
May 22, 2019 4.360 4.375 4.350 4.360 10,244 +0.01(+0.23%)
May 21, 2019 4.350 4.350 4.350 4.350 296 +0.02(+0.46%)
May 20, 2019 4.330 4.330 4.270 4.330 9,614 +0.03(+0.70%)
May 17, 2019 4.370 4.370 4.300 4.300 16,000 -0.01(-0.23%)
May 16, 2019 4.280 4.350 4.280 4.310 5,847 -0.01(-0.23%)
May 15, 2019 4.330 4.330 4.210 4.320 6,613 +0.05(+1.17%)
May 14, 2019 4.240 4.270 4.200 4.270 1,827 +0.11(+2.64%)
May 13, 2019 4.205 4.230 4.150 4.160 4,020 -0.16(-3.70%)
May 10, 2019 4.250 4.350 4.250 4.320 7,100 -0.03(-0.69%)
May 09, 2019 4.320 4.410 4.320 4.350 4,571 -0.01(-0.23%)
May 08, 2019 4.390 4.440 4.360 4.360 2,743 +0.03(+0.69%)
May 07, 2019 4.330 4.340 4.300 4.330 9,039 +0.08(+1.88%)
May 06, 2019 4.250 4.300 4.250 4.250 13,684 -0.08(-1.85%)
May 03, 2019 4.310 4.330 4.250 4.330 48,400 +0.00(+0.00%)
May 02, 2019 4.340 4.360 4.300 4.330 11,971 +0.02(+0.46%)
May 01, 2019 4.320 4.400 4.310 4.310 8,528 -0.01(-0.23%)
Apr 30, 2019 4.320 4.360 4.320 4.320 3,939 -0.06(-1.37%)
Apr 29, 2019 4.390 4.430 4.380 4.380 6,904 +0.03(+0.69%)
Apr 26, 2019 4.370 4.410 4.350 4.350 23,100 +0.01(+0.23%)
Apr 25, 2019 4.390 4.437 4.340 4.340 32,110 -0.09(-2.03%)
Apr 24, 2019 4.400 4.450 4.400 4.430 7,694 -0.10(-2.21%)
Apr 23, 2019 4.560 4.560 4.500 4.530 17,085 +0.07(+1.57%)
Apr 22, 2019 4.582 4.582 4.460 4.460 1,527 -0.08(-1.76%)
Apr 18, 2019 4.480 4.540 4.470 4.540 4,900 -0.02(-0.44%)
Apr 17, 2019 4.570 4.570 4.500 4.560 4,950 +0.04(+0.88%)
Apr 16, 2019 4.560 4.560 4.520 4.520 4,842 +0.02(+0.44%)
Apr 15, 2019 4.560 4.560 4.500 4.500 1,456 -0.01(-0.22%)
Apr 12, 2019 4.530 4.560 4.510 4.510 20,600 +0.11(+2.50%)
Apr 11, 2019 4.410 4.440 4.400 4.400 2,816 -0.05(-1.12%)
Apr 10, 2019 4.390 4.450 4.390 4.450 5,182 +0.09(+2.06%)
Apr 09, 2019 4.400 4.400 4.360 4.360 3,550 -0.05(-1.13%)
Apr 08, 2019 4.410 4.450 4.410 4.410 3,396 -0.04(-0.90%)
Apr 05, 2019 4.440 4.450 4.400 4.450 6,400 +0.05(+1.14%)
Apr 04, 2019 4.450 4.470 4.400 4.400 2,482 -0.11(-2.44%)
Apr 03, 2019 4.490 4.510 4.450 4.510 17,195 +0.10(+2.27%)
Apr 02, 2019 4.450 4.450 4.410 4.410 2,004 +0.04(+0.92%)
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.