Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alstom S.A.
(OP:
ALSMY
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 23, 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 (%)
Dec 31, 2020
5.690
5.690
5.690
100,655
-0.03(-0.52%)
Dec 30, 2020
5.730
5.780
5.700
5.720
100,655
+0.05(+0.88%)
Dec 29, 2020
5.620
5.720
5.620
5.670
82,606
+0.02(+0.35%)
Dec 28, 2020
5.780
5.780
5.600
5.650
66,241
+0.08(+1.44%)
Dec 24, 2020
5.670
5.670
5.550
5.570
34,500
+0.02(+0.36%)
Dec 23, 2020
5.580
5.580
5.510
5.550
59,423
+0.02(+0.36%)
Dec 22, 2020
5.525
5.550
5.510
5.530
78,761
+0.07(+1.28%)
Dec 21, 2020
5.410
5.640
5.360
5.460
133,605
-0.13(-2.33%)
Dec 18, 2020
5.600
5.780
5.590
5.590
243,300
-0.04(-0.80%)
Dec 17, 2020
5.650
5.680
5.620
5.635
71,623
+0.09(+1.71%)
Dec 16, 2020
5.600
5.600
5.490
5.540
69,265
-0.04(-0.72%)
Dec 15, 2020
5.540
5.610
5.500
5.580
877,844
+0.03(+0.54%)
Dec 14, 2020
5.500
5.550
5.500
5.550
243,164
+0.11(+2.02%)
Dec 11, 2020
5.590
5.600
5.440
5.440
503,100
-0.14(-2.51%)
Dec 10, 2020
5.520
5.630
5.445
5.580
1,918,219
+0.08(+1.45%)
Dec 09, 2020
5.340
5.520
5.340
5.500
351,918
-0.25(-4.35%)
Dec 08, 2020
5.870
5.920
5.750
5.750
82,286
+0.07(+1.23%)
Dec 07, 2020
5.835
5.870
5.680
5.680
134,783
-0.20(-3.40%)
Dec 04, 2020
5.850
5.900
5.810
5.880
49,100
+0.00(+0.00%)
Dec 03, 2020
5.809
5.930
5.750
5.880
56,185
-0.07(-1.18%)
Dec 02, 2020
6.000
6.010
5.930
5.950
46,624
-0.15(-2.46%)
Dec 01, 2020
5.960
6.110
5.930
6.100
406,640
+0.00(+0.00%)
Nov 30, 2020
6.180
6.180
5.692
6.100
312,151
+0.12(+2.01%)
Nov 27, 2020
5.880
5.990
5.770
5.980
37,500
+0.33(+5.84%)
Nov 25, 2020
5.710
6.700
5.510
5.650
81,700
+0.15(+2.73%)
Nov 24, 2020
5.585
5.670
5.030
5.500
100,344
+0.03(+0.55%)
Nov 23, 2020
5.555
5.555
5.300
5.470
129,933
-0.09(-1.62%)
Nov 20, 2020
5.560
5.630
5.460
5.560
38,600
-0.25(-4.30%)
Nov 19, 2020
5.652
5.900
5.550
5.810
110,473
+0.02(+0.35%)
Nov 18, 2020
5.400
5.790
5.325
5.790
71,659
+0.36(+6.63%)
Nov 17, 2020
5.030
5.480
5.030
5.430
178,392
+0.43(+8.71%)
Nov 16, 2020
5.090
5.160
4.950
4.995
90,825
+0.08(+1.73%)
Nov 13, 2020
4.890
4.940
4.875
4.910
55,700
+0.05(+1.03%)
Nov 12, 2020
5.020
5.020
4.860
4.860
52,514
-0.12(-2.33%)
Nov 11, 2020
5.005
5.020
4.970
4.976
102,543
-0.34(-6.47%)
Nov 10, 2020
5.075
5.330
5.060
5.320
78,305
+0.34(+6.83%)
Nov 09, 2020
5.060
5.070
4.930
4.980
96,050
+0.26(+5.40%)
Nov 06, 2020
4.675
4.740
4.662
4.725
78,500
+0.19(+4.21%)
Nov 05, 2020
4.550
4.550
4.490
4.534
70,574
+0.24(+5.69%)
Nov 04, 2020
4.284
4.330
4.268
4.290
130,596
-0.02(-0.52%)
Nov 03, 2020
4.335
4.370
4.290
4.312
127,474
-0.06(-1.32%)
Nov 02, 2020
4.388
4.400
4.330
4.370
121,215
-0.03(-0.68%)
Oct 30, 2020
4.455
4.458
4.390
4.400
80,000
-0.14(-3.08%)
Oct 29, 2020
4.465
4.540
4.465
4.540
50,297
+0.08(+1.79%)
Oct 28, 2020
4.480
4.516
4.430
4.460
61,888
-0.16(-3.46%)
Oct 27, 2020
4.720
4.720
4.620
4.620
76,660
-0.07(-1.49%)
Oct 26, 2020
4.718
4.750
4.680
4.690
93,478
-0.15(-3.20%)
Oct 23, 2020
4.790
4.860
4.782
4.845
56,900
+0.15(+3.30%)
Oct 22, 2020
4.710
4.720
4.670
4.690
91,727
+0.09(+1.96%)
Oct 21, 2020
4.655
4.700
4.600
4.600
35,600
-0.06(-1.29%)
Oct 20, 2020
4.716
4.730
4.650
4.660
132,898
-0.12(-2.51%)
Oct 19, 2020
4.780
4.820
4.700
4.780
90,674
+0.00(+0.00%)
Oct 16, 2020
4.775
4.820
4.775
4.780
47,200
+0.06(+1.27%)
Oct 15, 2020
4.678
4.730
4.670
4.720
84,246
-0.08(-1.67%)
Oct 14, 2020
4.812
4.870
4.800
4.800
60,143
+0.03(+0.63%)
Oct 13, 2020
4.790
4.820
4.760
4.770
58,449
-0.09(-1.81%)
Oct 12, 2020
4.843
4.870
4.828
4.858
54,786
+0.12(+2.49%)
Oct 09, 2020
4.800
4.800
4.740
4.740
55,700
+0.02(+0.47%)
Oct 08, 2020
4.770
4.770
4.700
4.718
51,621
+0.01(+0.17%)
Oct 07, 2020
4.820
4.830
4.710
4.710
46,232
-0.06(-1.26%)
Oct 06, 2020
4.850
4.860
4.720
4.770
75,474
-0.10(-2.05%)
Oct 05, 2020
4.850
4.903
4.850
4.870
75,479
+0.04(+0.93%)
Oct 02, 2020
4.765
4.850
4.765
4.825
56,800
-0.04(-0.72%)
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
.