Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alstom S.A.
(OP:
ALSMY
)
1.845
+0.005 (+0.27%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 02, 2024
1.810
1.860
1.800
1.845
668,428
+0.00(+0.27%)
Aug 01, 2024
1.860
1.870
1.830
1.840
359,925
-0.10(-5.15%)
Jul 31, 2024
1.940
1.950
1.910
1.940
946,418
+0.02(+1.04%)
Jul 30, 2024
1.920
1.940
1.910
1.920
620,834
+0.00(+0.00%)
Jul 29, 2024
1.905
1.930
1.900
1.920
978,515
+0.01(+0.52%)
Jul 26, 2024
1.930
1.950
1.910
1.910
713,422
+0.01(+0.53%)
Jul 25, 2024
1.880
1.910
1.860
1.900
967,800
+0.00(+0.00%)
Jul 24, 2024
1.940
1.950
1.900
1.900
442,120
-0.12(-5.94%)
Jul 23, 2024
1.940
2.030
1.935
2.020
630,881
+0.03(+1.51%)
Jul 22, 2024
1.910
1.990
1.910
1.990
815,999
+0.09(+4.74%)
Jul 19, 2024
1.881
1.900
1.878
1.900
628,637
-0.03(-1.55%)
Jul 18, 2024
1.920
1.940
1.910
1.930
405,233
+0.03(+1.58%)
Jul 17, 2024
1.904
1.919
1.880
1.900
675,756
+0.02(+1.06%)
Jul 16, 2024
1.840
1.900
1.840
1.880
416,888
+0.04(+2.17%)
Jul 15, 2024
1.850
1.860
1.820
1.840
346,378
-0.04(-2.13%)
Jul 12, 2024
1.880
1.900
1.840
1.880
2,367,969
+0.00(+0.00%)
Jul 11, 2024
1.840
1.890
1.840
1.880
6,297,984
+0.07(+3.87%)
Jul 10, 2024
1.810
1.820
1.785
1.810
427,511
+0.10(+5.85%)
Jul 09, 2024
1.690
1.710
1.670
1.710
428,169
-0.04(-2.56%)
Jul 08, 2024
1.790
1.800
1.740
1.755
661,022
+0.01(+0.86%)
Jul 05, 2024
1.770
1.780
1.730
1.740
1,584,240
-0.05(-2.79%)
Jul 03, 2024
1.770
1.800
1.760
1.790
668,826
+0.07(+4.07%)
Jul 02, 2024
1.700
1.730
1.670
1.720
5,280,401
+0.00(+0.00%)
Jul 01, 2024
1.750
1.750
1.690
1.720
637,115
+0.07(+4.24%)
Jun 28, 2024
1.620
1.670
1.620
1.650
553,918
+0.02(+1.23%)
Jun 27, 2024
1.645
1.650
1.620
1.630
1,394,974
+0.01(+0.62%)
Jun 26, 2024
1.600
1.642
1.600
1.620
4,949,538
-0.02(-1.22%)
Jun 25, 2024
1.610
1.650
1.600
1.640
2,447,044
-0.05(-2.96%)
Jun 24, 2024
1.650
1.700
1.625
1.690
690,988
+0.03(+1.81%)
Jun 21, 2024
1.700
1.700
1.660
1.660
878,633
-0.06(-3.49%)
Jun 20, 2024
1.740
1.770
1.650
1.720
4,098,005
-0.02(-1.15%)
Jun 18, 2024
1.680
1.790
1.680
1.740
3,124,254
-0.01(-0.57%)
Jun 17, 2024
1.760
1.820
1.670
1.750
1,838,515
+0.02(+1.16%)
Jun 14, 2024
1.770
1.770
1.710
1.730
395,229
-0.09(-4.95%)
Jun 13, 2024
1.850
2.050
1.800
1.820
727,606
-0.18(-9.00%)
Jun 12, 2024
2.130
2.250
2.000
2.000
601,089
-0.13(-6.10%)
Jun 11, 2024
2.240
2.370
2.110
2.130
333,093
-0.22(-9.36%)
Jun 10, 2024
2.090
2.390
2.000
2.350
250,351
+0.15(+6.82%)
Jun 07, 2024
2.200
2.350
2.200
2.200
264,518
+0.05(+2.33%)
Jun 06, 2024
2.150
2.380
2.120
2.150
208,466
-0.02(-0.92%)
Jun 05, 2024
2.010
2.400
2.010
2.170
669,358
+0.17(+8.50%)
Jun 04, 2024
2.100
2.700
1.970
2.000
722,558
-0.40(-16.67%)
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
.