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

Alstom S.A. (OP: ALSMY )

1.510 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 15, 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 (%)
Jul 31, 2023 3.030 3.040 3.000 3.010 82,412 +0.00(+0.13%)
Jul 28, 2023 2.992 3.050 2.990 3.006 209,669 -0.01(-0.38%)
Jul 27, 2023 3.060 3.080 3.010 3.018 133,126 +0.05(+1.60%)
Jul 26, 2023 2.920 2.970 2.920 2.970 87,160 +0.06(+2.13%)
Jul 25, 2023 2.890 2.950 2.890 2.908 113,491 -0.06(-2.09%)
Jul 24, 2023 2.990 3.010 2.970 2.970 43,859 -0.03(-1.00%)
Jul 21, 2023 3.010 3.010 2.980 3.000 90,944 +0.03(+1.01%)
Jul 20, 2023 2.990 3.005 2.970 2.970 59,557 -0.03(-1.00%)
Jul 19, 2023 2.990 3.020 2.960 3.000 178,812 +0.02(+0.50%)
Jul 18, 2023 2.970 3.022 2.970 2.985 71,344 +0.03(+1.19%)
Jul 17, 2023 2.947 3.000 2.940 2.950 54,481 -0.02(-0.67%)
Jul 14, 2023 3.020 3.020 2.970 2.970 111,505 +0.00(+0.00%)
Jul 13, 2023 2.960 2.990 2.960 2.970 94,485 +0.06(+2.06%)
Jul 12, 2023 2.890 2.930 2.860 2.910 103,213 +0.09(+3.19%)
Jul 11, 2023 2.780 2.820 2.780 2.820 174,886 +0.05(+1.81%)
Jul 10, 2023 2.752 2.780 2.743 2.770 169,653 +0.03(+1.09%)
Jul 07, 2023 2.720 2.750 2.720 2.740 171,452 +0.07(+2.62%)
Jul 06, 2023 2.690 2.690 2.630 2.670 312,249 -0.10(-3.78%)
Jul 05, 2023 2.800 2.800 2.765 2.775 259,767 -0.15(-4.97%)
Jul 03, 2023 2.920 2.940 2.900 2.920 69,725 -0.03(-1.02%)
Jun 30, 2023 2.940 2.950 2.920 2.950 106,681 +0.02(+0.68%)
Jun 29, 2023 2.950 2.960 2.915 2.930 88,904 -0.05(-1.68%)
Jun 28, 2023 2.960 2.990 2.960 2.980 149,381 +0.05(+1.71%)
Jun 27, 2023 2.900 2.950 2.890 2.930 102,939 +0.02(+0.69%)
Jun 26, 2023 2.900 2.920 2.890 2.910 133,506 +0.05(+1.75%)
Jun 23, 2023 2.830 2.880 2.830 2.860 151,290 +0.00(+0.00%)
Jun 22, 2023 2.850 2.890 2.850 2.860 171,243 +0.02(+0.70%)
Jun 21, 2023 2.800 2.850 2.790 2.840 267,586 +0.05(+1.79%)
Jun 20, 2023 2.770 2.800 2.760 2.790 243,369 -0.05(-1.76%)
Jun 16, 2023 2.830 2.860 2.820 2.840 108,104 -0.02(-0.70%)
Jun 15, 2023 2.780 2.860 2.780 2.860 290,135 +0.28(+10.85%)
May 08, 2023 2.570 2.600 2.560 2.580 181,337 +0.08(+3.20%)
May 05, 2023 2.490 2.515 2.485 2.500 103,703 +0.05(+2.04%)
May 04, 2023 2.450 2.470 2.430 2.450 139,046 +0.01(+0.41%)
May 03, 2023 2.460 2.480 2.430 2.440 109,547 -0.01(-0.41%)
May 02, 2023 2.450 2.450 2.410 2.450 143,231 +0.00(+0.00%)
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.