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 (%)
Dec 29, 2023	1.300	1.320	1.290	1.290	507,549	-0.01(-0.77%)
Dec 28, 2023	1.290	1.320	1.290	1.300	1,810,559	-0.01(-0.76%)
Dec 27, 2023	1.290	1.310	1.290	1.310	668,971	+0.02(+1.55%)
Dec 26, 2023	1.290	1.290	1.270	1.290	304,865	+0.00(+0.00%)
Dec 22, 2023	1.270	1.290	1.270	1.290	498,994	-0.01(-0.77%)
Dec 21, 2023	1.300	1.300	1.270	1.300	566,261	+0.02(+1.56%)
Dec 20, 2023	1.280	1.300	1.270	1.280	396,261	-0.02(-1.46%)
Dec 19, 2023	1.290	1.300	1.280	1.299	543,404	+0.03(+2.28%)
Dec 18, 2023	1.270	1.280	1.240	1.270	851,720	+0.01(+0.79%)
Dec 15, 2023	1.235	1.270	1.235	1.260	618,951	+0.04(+3.28%)
Dec 14, 2023	1.210	1.240	1.210	1.220	922,329	+0.09(+7.96%)
Dec 13, 2023	1.130	1.130	1.100	1.130	727,200	-0.01(-1.09%)
Dec 12, 2023	1.160	1.160	1.140	1.143	630,364	-0.04(-3.18%)
Dec 11, 2023	1.180	1.190	1.170	1.180	3,272,507	-0.04(-3.28%)
Dec 08, 2023	1.210	1.230	1.200	1.220	774,736	+0.00(+0.41%)
Dec 07, 2023	1.210	1.230	1.190	1.215	3,115,739	+0.02(+1.25%)
Dec 06, 2023	1.180	1.220	1.175	1.200	699,567	+0.03(+2.56%)
Dec 05, 2023	1.170	1.180	1.143	1.170	1,037,233	-0.05(-4.10%)
Dec 04, 2023	1.210	1.220	1.180	1.220	1,659,612	-0.02(-1.61%)

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.