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
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 11:52 AM EDT, May 22, 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 (%)
Oct 31, 2023
1.280
1.310
1.270
1.290
1,542,474
+0.03(+2.38%)
Oct 30, 2023
1.280
1.280
1.250
1.260
526,682
+0.05(+4.13%)
Oct 27, 2023
1.220
1.230
1.200
1.210
539,215
+0.02(+1.68%)
Oct 26, 2023
1.195
1.210
1.180
1.190
1,094,692
-0.01(-1.04%)
Oct 25, 2023
1.215
1.220
1.190
1.202
518,735
-0.04(-3.02%)
Oct 24, 2023
1.240
1.260
1.230
1.240
1,215,006
+0.00(+0.00%)
Oct 23, 2023
1.200
1.250
1.200
1.240
987,880
+0.00(+0.40%)
Oct 20, 2023
1.240
1.250
1.230
1.235
653,273
-0.02(-1.98%)
Oct 19, 2023
1.252
1.270
1.250
1.260
929,936
+0.02(+1.61%)
Oct 18, 2023
1.240
1.260
1.240
1.240
588,466
-0.02(-1.90%)
Oct 17, 2023
1.260
1.275
1.250
1.264
1,394,993
-0.04(-2.77%)
Oct 16, 2023
1.280
1.310
1.270
1.300
692,392
+0.01(+0.78%)
Oct 13, 2023
1.310
1.310
1.280
1.290
931,926
-0.05(-3.97%)
Oct 12, 2023
1.376
1.376
1.320
1.343
1,007,397
-0.04(-2.66%)
Oct 11, 2023
1.400
1.400
1.360
1.380
3,351,405
-0.04(-2.47%)
Oct 10, 2023
1.430
1.440
1.390
1.415
3,162,083
+0.06(+4.81%)
Oct 09, 2023
1.350
1.370
1.310
1.350
5,203,330
-0.01(-0.74%)
Oct 06, 2023
1.330
1.380
1.280
1.360
3,535,574
-0.08(-5.56%)
Oct 05, 2023
1.370
1.460
1.310
1.440
4,465,117
-0.37(-20.44%)
Oct 04, 2023
2.210
2.220
1.800
1.810
2,436,182
-0.42(-18.71%)
Oct 03, 2023
2.235
2.243
2.210
2.227
556,252
-0.03(-1.47%)
Oct 02, 2023
2.290
2.290
2.260
2.260
311,275
-0.09(-3.83%)
Sep 29, 2023
2.360
2.370
2.320
2.350
812,347
+0.00(+0.21%)
Sep 28, 2023
2.330
2.360
2.330
2.345
709,677
+0.02(+0.64%)
Sep 27, 2023
2.345
2.350
2.302
2.330
386,067
+0.01(+0.43%)
Sep 26, 2023
2.330
2.330
2.300
2.320
208,184
-0.05(-2.11%)
Sep 25, 2023
2.370
2.370
2.355
2.370
258,804
-0.04(-1.66%)
Sep 22, 2023
2.410
2.450
2.410
2.410
188,759
-0.03(-1.43%)
Sep 21, 2023
2.470
2.480
2.430
2.445
138,152
-0.04(-1.41%)
Sep 20, 2023
2.510
2.540
2.480
2.480
276,436
-0.05(-1.82%)
Sep 19, 2023
2.500
2.530
2.500
2.526
180,083
+0.05(+1.85%)
Sep 18, 2023
2.475
2.510
2.470
2.480
145,526
-0.02(-0.80%)
Sep 15, 2023
2.510
2.530
2.500
2.500
182,993
-0.04(-1.57%)
Sep 14, 2023
2.540
2.550
2.510
2.540
432,500
+0.09(+3.67%)
Sep 13, 2023
2.450
2.450
2.430
2.450
176,367
-0.08(-3.16%)
Sep 12, 2023
2.540
2.560
2.527
2.530
361,489
-0.05(-1.94%)
Sep 11, 2023
2.560
2.580
2.540
2.580
516,830
+0.09(+3.61%)
Sep 08, 2023
2.470
2.510
2.462
2.490
4,557,178
-0.03(-1.19%)
Sep 07, 2023
2.550
2.550
2.510
2.520
118,770
-0.10(-3.82%)
Sep 06, 2023
2.600
2.640
2.600
2.620
202,961
+0.03(+1.16%)
Sep 05, 2023
2.610
2.610
2.570
2.590
252,351
-0.05(-1.89%)
Sep 01, 2023
2.690
2.695
2.640
2.640
350,467
-0.07(-2.58%)
Aug 31, 2023
2.720
2.735
2.700
2.710
74,594
-0.03(-1.09%)
Aug 30, 2023
2.730
2.750
2.720
2.740
116,246
-0.02(-0.72%)
Aug 29, 2023
2.720
2.770
2.720
2.760
88,734
+0.04(+1.47%)
Aug 28, 2023
2.720
2.730
2.710
2.720
159,515
+0.02(+0.74%)
Aug 25, 2023
2.700
2.710
2.670
2.700
96,723
-0.01(-0.37%)
Aug 24, 2023
2.750
2.750
2.700
2.710
91,541
-0.05(-1.81%)
Aug 23, 2023
2.723
2.760
2.720
2.760
72,164
+0.07(+2.60%)
Aug 22, 2023
2.690
2.720
2.690
2.690
160,235
+0.02(+0.75%)
Aug 21, 2023
2.654
2.680
2.635
2.670
141,000
-0.01(-0.35%)
Aug 18, 2023
2.640
2.680
2.620
2.679
438,269
+0.02(+0.73%)
Aug 17, 2023
2.690
2.700
2.660
2.660
137,744
-0.04(-1.48%)
Aug 16, 2023
2.730
2.760
2.700
2.700
234,873
-0.07(-2.53%)
Aug 15, 2023
2.770
2.780
2.755
2.770
160,432
-0.02(-0.89%)
Aug 14, 2023
2.750
2.810
2.750
2.795
535,960
-0.00(-0.18%)
Aug 11, 2023
2.780
2.810
2.770
2.800
104,293
-0.01(-0.18%)
Aug 10, 2023
2.843
2.843
2.800
2.805
162,507
-0.02(-0.88%)
Aug 09, 2023
2.820
2.850
2.820
2.830
275,328
+0.03(+1.07%)
Aug 08, 2023
2.800
2.820
2.770
2.800
76,931
-0.05(-1.75%)
Aug 07, 2023
2.845
2.870
2.841
2.850
83,171
-0.02(-0.68%)
Aug 04, 2023
2.880
2.908
2.850
2.869
64,676
-0.00(-0.02%)
Aug 03, 2023
2.840
2.880
2.840
2.870
104,706
-0.03(-1.03%)
Aug 02, 2023
2.870
2.910
2.870
2.900
159,467
-0.06(-2.03%)
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
.