Indicators

Alstom S.A. (OP: ALSMY )

1.590 +0.011 (+0.70%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.