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
)
1.650
-0.010 (-0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024
1.480
1.490
1.460
1.490
419,997
+0.05(+3.47%)
Mar 27, 2024
1.430
1.450
1.410
1.440
1,357,178
+0.01(+0.70%)
Mar 26, 2024
1.410
1.430
1.400
1.430
618,773
+0.03(+2.14%)
Mar 25, 2024
1.400
1.410
1.370
1.400
1,209,691
+0.01(+0.72%)
Mar 22, 2024
1.370
1.390
1.350
1.390
577,323
+0.00(+0.00%)
Mar 21, 2024
1.380
1.410
1.380
1.390
1,097,427
+0.01(+0.72%)
Mar 20, 2024
1.340
1.380
1.330
1.380
785,636
+0.01(+0.63%)
Mar 19, 2024
1.360
1.371
1.340
1.371
1,720,693
-0.02(-1.34%)
Mar 18, 2024
1.410
1.420
1.370
1.390
1,663,518
+0.10(+7.75%)
Mar 15, 2024
1.282
1.300
1.270
1.290
298,288
+0.04(+3.20%)
Mar 14, 2024
1.280
1.285
1.250
1.250
2,296,946
-0.01(-0.79%)
Mar 13, 2024
1.225
1.260
1.210
1.260
301,811
-0.01(-0.79%)
Mar 12, 2024
1.260
1.290
1.260
1.270
483,340
+0.04(+3.25%)
Mar 11, 2024
1.230
1.250
1.210
1.230
338,068
-0.04(-3.15%)
Mar 08, 2024
1.270
1.290
1.260
1.270
683,533
-0.02(-1.55%)
Mar 07, 2024
1.250
1.290
1.250
1.290
405,617
+0.04(+3.20%)
Mar 06, 2024
1.260
1.260
1.240
1.250
617,163
+0.02(+1.63%)
Mar 05, 2024
1.210
1.240
1.200
1.230
579,596
-0.04(-3.15%)
Mar 04, 2024
1.270
1.280
1.250
1.270
441,120
-0.01(-0.78%)
Mar 01, 2024
1.270
1.280
1.255
1.280
334,466
-0.01(-0.78%)
Feb 29, 2024
1.290
1.310
1.280
1.290
563,286
+0.01(+0.78%)
Feb 28, 2024
1.280
1.300
1.280
1.280
596,563
+0.01(+0.79%)
Feb 27, 2024
1.260
1.290
1.260
1.270
767,938
+0.06(+5.39%)
Feb 26, 2024
1.210
1.228
1.200
1.205
559,137
-0.03(-2.82%)
Feb 23, 2024
1.240
1.247
1.220
1.240
612,403
+0.00(+0.00%)
Feb 22, 2024
1.250
1.260
1.230
1.240
484,299
-0.02(-1.59%)
Feb 21, 2024
1.235
1.260
1.230
1.260
499,973
+0.06(+5.00%)
Feb 20, 2024
1.180
1.210
1.170
1.200
790,714
-0.01(-0.83%)
Feb 16, 2024
1.210
1.240
1.210
1.210
473,375
+0.01(+0.83%)
Feb 15, 2024
1.200
1.220
1.190
1.200
643,497
+0.01(+0.84%)
Feb 14, 2024
1.170
1.200
1.170
1.190
843,390
+0.03(+2.59%)
Feb 13, 2024
1.150
1.190
1.150
1.160
1,789,161
-0.04(-3.33%)
Feb 12, 2024
1.200
1.210
1.190
1.200
595,380
-0.03(-2.44%)
Feb 09, 2024
1.230
1.240
1.200
1.230
642,333
+0.01(+0.82%)
Feb 08, 2024
1.210
1.230
1.200
1.220
799,977
+0.03(+2.43%)
Feb 07, 2024
1.220
1.220
1.180
1.191
1,350,162
-0.02(-1.57%)
Feb 06, 2024
1.180
1.210
1.180
1.210
1,549,762
+0.01(+0.83%)
Feb 05, 2024
1.210
1.220
1.180
1.200
1,610,817
-0.07(-5.51%)
Feb 02, 2024
1.260
1.270
1.240
1.270
794,720
+0.02(+1.60%)
Feb 01, 2024
1.250
1.250
1.230
1.250
407,504
+0.03(+2.46%)
Jan 31, 2024
1.230
1.240
1.220
1.220
362,279
-0.01(-0.81%)
Jan 30, 2024
1.220
1.232
1.210
1.230
400,871
+0.00(+0.00%)
Jan 29, 2024
1.210
1.230
1.190
1.230
807,531
+0.00(+0.00%)
Jan 26, 2024
1.230
1.250
1.210
1.230
1,065,247
+0.04(+3.36%)
Jan 25, 2024
1.190
1.200
1.170
1.190
803,396
+0.03(+2.59%)
Jan 24, 2024
1.180
1.190
1.160
1.160
344,049
-0.09(-7.20%)
Jan 23, 2024
1.260
1.270
1.240
1.250
1,620,789
+0.04(+3.31%)
Jan 22, 2024
1.180
1.220
1.180
1.210
1,254,305
+0.03(+2.54%)
Jan 19, 2024
1.150
1.180
1.133
1.180
826,080
-0.01(-0.84%)
Jan 18, 2024
1.200
1.200
1.170
1.190
1,259,049
+0.01(+0.85%)
Jan 17, 2024
1.180
1.200
1.175
1.180
803,249
-0.03(-2.48%)
Jan 16, 2024
1.200
1.210
1.180
1.210
1,179,141
-0.05(-3.97%)
Jan 12, 2024
1.252
1.260
1.230
1.260
933,162
-0.01(-0.79%)
Jan 11, 2024
1.250
1.270
1.240
1.270
2,914,190
+0.03(+2.63%)
Jan 10, 2024
1.250
1.250
1.220
1.238
1,110,256
-0.02(-1.79%)
Jan 09, 2024
1.230
1.270
1.230
1.260
1,852,615
+0.05(+4.13%)
Jan 08, 2024
1.170
1.210
1.170
1.210
1,533,039
+0.03(+2.54%)
Jan 05, 2024
1.170
1.200
1.160
1.180
690,649
-0.02(-1.67%)
Jan 04, 2024
1.190
1.200
1.180
1.200
1,104,867
+0.03(+2.56%)
Jan 03, 2024
1.150
1.170
1.120
1.170
986,044
-0.12(-9.30%)
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
.