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
)
1.630
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 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 (%)
Jan 29, 2021
5.450
5.510
5.350
5.410
164,800
-0.02(-0.37%)
Jan 28, 2021
5.435
5.440
5.360
5.430
80,961
+0.19(+3.63%)
Jan 27, 2021
5.350
5.350
5.230
5.240
107,803
-0.27(-4.90%)
Jan 26, 2021
5.600
5.600
5.470
5.510
80,072
-0.04(-0.72%)
Jan 25, 2021
5.570
5.580
5.520
5.550
86,452
-0.21(-3.65%)
Jan 22, 2021
5.740
5.840
5.730
5.760
85,600
-0.12(-2.04%)
Jan 21, 2021
5.840
5.900
5.820
5.880
81,680
+0.00(+0.00%)
Jan 20, 2021
5.860
5.940
5.830
5.880
85,135
+0.05(+0.86%)
Jan 19, 2021
5.860
5.880
5.720
5.830
72,086
+0.45(+8.36%)
Jan 15, 2021
5.455
5.490
5.370
5.380
183,600
-0.26(-4.69%)
Jan 14, 2021
5.620
5.670
5.620
5.645
87,804
-0.01(-0.09%)
Jan 13, 2021
5.760
5.760
5.630
5.650
46,675
-0.10(-1.74%)
Jan 12, 2021
5.680
5.750
5.670
5.750
55,036
+0.07(+1.23%)
Jan 11, 2021
5.770
5.770
5.670
5.680
124,336
-0.18(-3.07%)
Jan 08, 2021
5.920
5.940
5.830
5.860
85,100
+0.05(+0.86%)
Jan 07, 2021
5.940
5.940
5.770
5.810
69,162
-0.15(-2.48%)
Jan 06, 2021
5.860
5.970
5.860
5.958
106,204
+0.12(+2.02%)
Jan 05, 2021
5.782
5.840
5.770
5.840
49,671
+0.02(+0.34%)
Jan 04, 2021
6.025
6.025
5.810
5.820
59,233
+0.13(+2.28%)
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%)
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
.