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

Alstom S.A. (OP: ALSMY )

1.929 -0.011 (-0.59%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 17, 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 (%)
Oct 29, 2021 3.510 3.530 3.490 3.520 221,955 -0.03(-0.85%)
Oct 28, 2021 3.470 3.550 3.470 3.550 3,442,500 +0.02(+0.57%)
Oct 27, 2021 3.540 3.560 3.520 3.530 1,519,176 -0.04(-1.12%)
Oct 26, 2021 3.590 3.550 3.570 368,042 +0.01(+0.28%)
Oct 25, 2021 3.510 3.560 3.490 3.560 558,221 -0.00(-0.14%)
Oct 22, 2021 3.600 3.600 3.560 3.565 184,330 -0.00(-0.14%)
Oct 21, 2021 3.580 3.580 3.560 3.570 1,245,363 -0.05(-1.38%)
Oct 20, 2021 3.584 3.640 3.570 3.620 526,029 -0.03(-0.82%)
Oct 19, 2021 3.637 3.660 3.630 3.650 860,188 +0.03(+0.97%)
Oct 18, 2021 3.610 3.630 3.580 3.615 2,696,041 +0.04(+0.98%)
Oct 15, 2021 3.580 3.600 3.530 3.580 303,570 +0.00(+0.06%)
Oct 14, 2021 3.580 3.610 3.550 3.578 316,702 +0.04(+1.07%)
Oct 13, 2021 3.467 3.560 3.460 3.540 275,055 +0.08(+2.31%)
Oct 12, 2021 3.480 3.490 3.460 3.460 395,018 -0.04(-1.28%)
Oct 11, 2021 3.540 3.540 3.490 3.505 560,570 -0.06(-1.54%)
Oct 08, 2021 3.580 3.580 3.510 3.560 389,169 +0.02(+0.56%)
Oct 07, 2021 3.588 3.588 3.530 3.540 416,600 +0.04(+1.14%)
Oct 06, 2021 3.450 3.510 3.450 3.500 394,679 -0.04(-1.13%)
Oct 05, 2021 3.530 3.560 3.500 3.540 386,748 -0.08(-2.07%)
Oct 04, 2021 3.655 3.690 3.600 3.615 361,530 -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.