Alstom S.A. (OP: ALSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 4.170 | 4.180 | 4.170 | 4.180 | 1,690 | -0.02(-0.48%) |
| Sep 28, 2017 | 4.170 | 4.200 | 4.170 | 4.200 | 4,810 | +0.09(+2.19%) |
| Sep 27, 2017 | 4.140 | 4.140 | 4.075 | 4.110 | 15,455 | +0.08(+1.99%) |
| Sep 26, 2017 | 3.880 | 4.030 | 3.880 | 4.030 | 22,476 | +0.13(+3.20%) |
| Sep 25, 2017 | 3.880 | 3.920 | 3.880 | 3.905 | 6,636 | -0.05(-1.14%) |
| Sep 22, 2017 | 3.890 | 3.986 | 3.880 | 3.950 | 19,009 | +0.20(+5.39%) |
| Sep 21, 2017 | 3.710 | 3.750 | 3.710 | 3.748 | 31,305 | +0.19(+5.28%) |
| Sep 20, 2017 | 3.600 | 3.600 | 3.560 | 3.560 | 5,067 | -0.02(-0.42%) |
| Sep 18, 2017 | 3.575 | 3.575 | 3.575 | 0 | +0.04(+0.99%) | |
| Sep 07, 2017 | 3.540 | 3.540 | 3.540 | 40 | +0.00(+0.00%) | |
| Sep 05, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.23%) | |
| Sep 01, 2017 | 3.497 | 3.497 | 3.497 | 3.497 | 100 | -0.00(-0.09%) |
| Aug 31, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 236 | +0.02(+0.57%) |
| Aug 30, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 2,028 | -0.03(-0.85%) |
| Aug 25, 2017 | 3.510 | 3.510 | 3.510 | 25 | +0.01(+0.29%) | |
| Aug 23, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
| Aug 17, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.06(-1.60%) | |
| Aug 16, 2017 | 3.580 | 3.608 | 3.580 | 3.608 | 3,438 | +0.08(+2.20%) |
| Aug 15, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 10,000 | -0.01(-0.28%) |
| Aug 14, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 2,000 | +0.04(+1.14%) |
| Aug 10, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.03(-0.85%) | |
| Aug 09, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 1,300 | -0.04(-1.12%) |
| Aug 08, 2017 | 3.585 | 3.585 | 3.570 | 3.570 | 3,805 | +0.00(+0.00%) |
| Aug 07, 2017 | 3.580 | 3.580 | 3.570 | 3.570 | 1,100 | -0.02(-0.56%) |
| Aug 04, 2017 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | +0.04(+1.13%) |
| Aug 03, 2017 | 3.580 | 3.580 | 3.550 | 3.550 | 2,200 | -0.02(-0.56%) |
| Aug 01, 2017 | 3.570 | 3.570 | 3.570 | 0 | +0.04(+1.28%) | |
| Jul 31, 2017 | 3.525 | 3.525 | 3.525 | 3.525 | 300 | -0.00(-0.14%) |
| Jul 28, 2017 | 3.520 | 3.530 | 3.520 | 3.530 | 400 | +0.04(+1.15%) |
| Jul 27, 2017 | 3.528 | 3.528 | 3.490 | 3.490 | 1,979 | -0.05(-1.41%) |
| Jul 26, 2017 | 3.530 | 3.540 | 3.530 | 3.540 | 807 | +0.02(+0.57%) |
| Jul 25, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 1,100 | +0.07(+2.03%) |
| Jul 24, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 3,100 | -0.03(-0.86%) |
| Jul 21, 2017 | 3.450 | 3.480 | 3.450 | 3.480 | 2,100 | +0.02(+0.58%) |
| Jul 20, 2017 | 3.490 | 3.490 | 3.460 | 3.460 | 3,015 | -0.06(-1.70%) |
| Jul 19, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 479 | +0.02(+0.57%) |
| Jul 18, 2017 | 3.530 | 3.530 | 3.500 | 3.500 | 1,200 | -0.03(-0.85%) |
| Jul 17, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | -0.06(-1.67%) |
| Jul 14, 2017 | 3.580 | 3.590 | 3.580 | 3.590 | 9,000 | +0.01(+0.28%) |
| Jul 13, 2017 | 3.570 | 3.580 | 3.570 | 3.580 | 2,400 | +0.10(+2.87%) |
| Jul 12, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | +0.04(+1.16%) |
| Jul 11, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 11,978 | +0.02(+0.58%) |
| Jul 10, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 1,300 | +0.04(+1.18%) |
| Jul 07, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 162 | -0.04(-1.17%) |
| Jul 06, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | +0.02(+0.44%) |
| Jul 05, 2017 | 3.405 | 3.405 | 3.405 | 3.405 | 1,000 | -0.05(-1.30%) |
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.
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.