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 (%)
Nov 29, 2019	4.350	4.350	4.315	4.320	2,300	+0.08(+2.01%)
Nov 27, 2019	4.230	4.270	4.190	4.235	5,300	-0.06(-1.51%)
Nov 26, 2019	4.230	4.300	4.230	4.300	20,860	+0.04(+0.94%)
Nov 25, 2019	4.295	4.340	4.260	4.260	2,409	-0.09(-2.07%)
Nov 22, 2019	4.330	4.350	4.330	4.350	2,100	-0.02(-0.46%)
Nov 21, 2019	4.350	4.370	4.341	4.370	6,340	+0.04(+1.04%)
Nov 20, 2019	4.280	4.340	4.280	4.325	5,821	+0.08(+2.00%)
Nov 19, 2019	4.260	4.280	4.200	4.240	11,757	-0.05(-1.17%)
Nov 18, 2019	4.205	4.290	4.200	4.290	10,619	+0.13(+3.12%)
Nov 15, 2019	4.140	4.200	4.140	4.160	4,000	+0.05(+1.22%)
Nov 14, 2019	4.050	4.110	4.030	4.110	33,055	+0.07(+1.73%)
Nov 13, 2019	4.080	4.080	4.040	4.040	6,797	-0.07(-1.58%)
Nov 12, 2019	4.130	4.140	4.077	4.105	7,395	-0.09(-2.26%)
Nov 11, 2019	4.220	4.240	4.200	4.200	3,571	-0.01(-0.24%)
Nov 08, 2019	4.186	4.240	4.180	4.210	6,200	+0.04(+0.96%)
Nov 07, 2019	4.180	4.224	4.170	4.170	14,453	+0.00(+0.00%)
Nov 06, 2019	4.262	4.262	4.170	4.170	6,657	-0.06(-1.42%)
Nov 05, 2019	4.220	4.230	4.210	4.230	3,223	-0.10(-2.31%)
Nov 04, 2019	4.330	4.330	4.308	4.330	60,180	+0.08(+1.88%)

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.