Alstom S.A. (OP: ALSMY )

3.700 USD -0.100 (-2.63%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 3.810 3.810 3.730 3.800 1,083,692 +0.04(+1.06%)
Jan 18, 2022 3.770 3.780 3.740 3.760 600,779 -0.06(-1.57%)
Jan 14, 2022 3.820 0 -0.06(-1.55%)
Jan 13, 2022 3.910 3.920 3.880 3.880 333,505 +0.06(+1.57%)
Jan 12, 2022 3.815 3.840 3.800 3.820 342,679 -0.01(-0.26%)
Jan 11, 2022 3.860 3.860 3.810 3.830 311,808 +0.10(+2.68%)
Jan 10, 2022 3.680 3.730 3.620 3.730 926,419 +0.07(+1.91%)
Jan 07, 2022 3.610 3.660 3.610 3.660 206,286 +0.04(+1.10%)
Jan 06, 2022 3.630 3.660 3.600 3.620 660,614 +0.00(+0.00%)
Jan 05, 2022 3.650 3.700 3.620 3.620 204,788 +0.09(+2.55%)
Jan 04, 2022 3.530 3.550 3.520 3.530 373,767 -0.03(-0.70%)
Jan 03, 2022 3.570 3.570 3.530 3.555 420,614 +0.06(+1.86%)
Dec 31, 2021 3.410 3.540 3.410 3.490 239,509 +0.02(+0.58%)
Dec 30, 2021 3.460 3.480 3.450 3.470 375,466 +0.02(+0.68%)
Dec 29, 2021 3.470 3.470 3.430 3.446 327,667 -0.02(-0.68%)
Dec 28, 2021 3.440 3.500 3.440 3.470 256,356 -0.01(-0.29%)
Dec 27, 2021 3.490 3.490 3.450 3.480 425,543 +0.08(+2.35%)
Dec 23, 2021 3.390 3.390 3.380 3.400 420,301 +0.01(+0.39%)
Dec 22, 2021 3.350 3.387 3.344 3.387 669,191 +0.05(+1.40%)
Dec 21, 2021 3.280 3.350 3.280 3.340 2,218,955 +0.15(+4.70%)
Dec 20, 2021 3.135 3.210 3.130 3.190 743,643 -0.02(-0.62%)
Dec 17, 2021 3.190 3.231 3.180 3.210 445,931 -0.10(-2.90%)
Dec 16, 2021 3.320 3.330 3.280 3.306 869,532 +0.01(+0.18%)
Dec 15, 2021 3.300 3.310 3.260 3.300 323,311 -0.04(-1.20%)
Dec 14, 2021 3.363 3.390 3.330 3.340 600,616 -0.04(-1.04%)
Dec 13, 2021 3.420 3.420 3.365 3.375 560,378 -0.06(-1.89%)
Dec 10, 2021 3.480 3.510 3.430 3.440 277,227 -0.03(-0.86%)
Dec 09, 2021 3.500 3.500 3.470 3.470 1,125,220 -0.10(-2.94%)
Dec 08, 2021 3.550 3.590 3.530 3.575 193,897 -0.00(-0.14%)
Dec 07, 2021 3.565 3.600 3.560 3.580 703,793 +0.01(+0.28%)
Dec 06, 2021 3.500 3.580 3.480 3.570 597,573 +0.10(+2.88%)
Dec 03, 2021 3.475 3.490 3.430 3.470 305,607 +0.00(+0.00%)
Dec 02, 2021 3.460 3.490 3.430 3.470 821,610 -0.08(-2.18%)
Dec 01, 2021 3.585 3.605 3.530 3.547 720,076 +0.02(+0.50%)
Nov 30, 2021 3.540 3.545 3.507 3.530 1,322,779 -0.07(-1.94%)
Nov 29, 2021 3.640 3.640 3.580 3.600 382,226 -0.00(-0.11%)
Nov 26, 2021 3.580 3.620 3.580 3.604 109,687 -0.13(-3.38%)
Nov 24, 2021 3.700 3.740 3.680 3.730 304,732 -0.08(-2.10%)
Nov 23, 2021 3.780 3.810 3.745 3.810 246,354 +0.11(+2.97%)
Nov 22, 2021 3.690 3.720 3.670 3.700 398,210 +0.01(+0.27%)
Nov 19, 2021 3.680 3.720 3.660 3.690 171,110 -0.01(-0.27%)
Nov 18, 2021 3.670 3.700 3.685 3.700 351,837 -0.01(-0.27%)
Nov 17, 2021 3.760 3.760 3.710 3.710 352,175 -0.09(-2.37%)
Nov 16, 2021 3.830 3.860 3.800 3.800 632,811 +0.11(+2.98%)
Nov 15, 2021 3.670 3.730 3.670 3.690 416,800 +0.02(+0.63%)
Nov 12, 2021 3.670 3.680 3.640 3.667 234,481 -0.05(-1.43%)
Nov 11, 2021 3.780 3.830 3.710 3.720 437,976 -0.23(-5.94%)
Nov 10, 2021 3.950 3.955 1,980,391 +0.33(+8.95%)
Nov 09, 2021 3.630 3.650 3.610 3.630 10,876,383 +0.01(+0.41%)
Nov 08, 2021 3.620 3.645 3.600 3.615 3,223,203 +0.04(+1.12%)
Nov 05, 2021 3.560 3.590 3.550 3.575 376,935 +0.06(+1.56%)
Nov 04, 2021 3.540 3.540 3.500 3.520 433,909 -0.01(-0.28%)
Nov 03, 2021 3.530 3.540 3.510 3.530 543,449 -0.01(-0.23%)
Nov 02, 2021 3.560 3.570 3.520 3.538 483,615 -0.00(-0.06%)
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.