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
)
2.240
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
Feb 28, 2022
2.480
2.539
2.450
2.470
981,151
-0.12(-4.63%)
Feb 25, 2022
2.545
2.590
2.540
2.590
436,210
+0.11(+4.44%)
Feb 24, 2022
2.417
2.500
2.390
2.480
824,278
-0.12(-4.76%)
Feb 23, 2022
2.700
2.700
2.590
2.604
828,885
-0.10(-3.56%)
Feb 22, 2022
2.700
2.740
2.670
2.700
902,325
-0.14(-4.93%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.890
2.890
2.860
2.860
849,911
-0.10(-3.38%)
Feb 16, 2022
2.950
2.970
2.900
2.960
259,944
+0.00(+0.17%)
Feb 15, 2022
2.970
2.970
2.920
2.955
847,035
+0.12(+4.42%)
Feb 14, 2022
2.845
2.860
2.810
2.830
575,999
-0.07(-2.41%)
Feb 11, 2022
2.930
2.970
2.890
2.900
323,961
-0.05(-1.69%)
Feb 10, 2022
2.980
3.020
2.950
2.950
569,382
-0.04(-1.34%)
Feb 09, 2022
3.000
3.010
2.980
2.990
644,114
+0.03(+1.01%)
Feb 08, 2022
2.939
2.960
2.900
2.960
840,877
-0.02(-0.67%)
Feb 07, 2022
3.010
3.010
2.960
2.980
668,376
-0.10(-3.25%)
Feb 04, 2022
3.055
3.090
3.030
3.080
350,968
-0.11(-3.45%)
Feb 03, 2022
3.200
3.190
686,875
-0.03(-0.93%)
Feb 02, 2022
3.210
3.240
3.190
3.220
1,671,802
+0.08(+2.55%)
Feb 01, 2022
3.180
3.190
3.120
3.140
706,730
-0.04(-1.26%)
Jan 31, 2022
3.125
3.200
3.120
3.180
755,927
-0.03(-0.93%)
Jan 28, 2022
3.170
3.210
3.150
3.210
474,549
-0.24(-6.96%)
Jan 27, 2022
3.510
3.580
3.435
3.450
462,841
-0.13(-3.63%)
Jan 26, 2022
3.640
3.640
3.550
3.580
432,363
+0.09(+2.58%)
Jan 25, 2022
3.470
3.510
3.440
3.490
693,511
+0.01(+0.29%)
Jan 24, 2022
3.400
3.500
3.370
3.480
761,976
-0.02(-0.71%)
Jan 21, 2022
3.520
3.550
3.500
3.505
616,393
-0.20(-5.27%)
Jan 20, 2022
3.750
3.750
3.680
3.700
790,015
-0.10(-2.63%)
Jan 19, 2022
3.810
3.810
3.730
3.800
1,083,692
+0.04(+1.06%)
Jan 18, 2022
3.770
3.780
3.740
3.760
600,779
-0.06(-1.57%)
Jan 14, 2022
3.820
0
-0.06(-1.55%)
Jan 13, 2022
3.910
3.920
3.880
3.880
333,505
+0.06(+1.57%)
Jan 12, 2022
3.815
3.840
3.800
3.820
342,679
-0.01(-0.26%)
Jan 11, 2022
3.860
3.860
3.810
3.830
311,808
+0.10(+2.68%)
Jan 10, 2022
3.680
3.730
3.620
3.730
926,419
+0.07(+1.91%)
Jan 07, 2022
3.610
3.660
3.610
3.660
206,286
+0.04(+1.10%)
Jan 06, 2022
3.630
3.660
3.600
3.620
660,614
+0.00(+0.00%)
Jan 05, 2022
3.650
3.700
3.620
3.620
204,788
+0.09(+2.55%)
Jan 04, 2022
3.530
3.550
3.520
3.530
373,767
-0.03(-0.70%)
Jan 03, 2022
3.570
3.570
3.530
3.555
420,614
+0.06(+1.86%)
Dec 31, 2021
3.410
3.540
3.410
3.490
239,509
+0.02(+0.58%)
Dec 30, 2021
3.460
3.480
3.450
3.470
375,466
+0.02(+0.68%)
Dec 29, 2021
3.470
3.470
3.430
3.446
327,667
-0.02(-0.68%)
Dec 28, 2021
3.440
3.500
3.440
3.470
256,356
-0.01(-0.29%)
Dec 27, 2021
3.490
3.490
3.450
3.480
425,543
+0.08(+2.35%)
Dec 23, 2021
3.390
3.390
3.380
3.400
420,301
+0.01(+0.39%)
Dec 22, 2021
3.350
3.387
3.344
3.387
669,191
+0.05(+1.40%)
Dec 21, 2021
3.280
3.350
3.280
3.340
2,218,955
+0.15(+4.70%)
Dec 20, 2021
3.135
3.210
3.130
3.190
743,643
-0.02(-0.62%)
Dec 17, 2021
3.190
3.231
3.180
3.210
445,931
-0.10(-2.90%)
Dec 16, 2021
3.320
3.330
3.280
3.306
869,532
+0.01(+0.18%)
Dec 15, 2021
3.300
3.310
3.260
3.300
323,311
-0.04(-1.20%)
Dec 14, 2021
3.363
3.390
3.330
3.340
600,616
-0.04(-1.04%)
Dec 13, 2021
3.420
3.420
3.365
3.375
560,378
-0.06(-1.89%)
Dec 10, 2021
3.480
3.510
3.430
3.440
277,227
-0.03(-0.86%)
Dec 09, 2021
3.500
3.500
3.470
3.470
1,125,220
-0.10(-2.94%)
Dec 08, 2021
3.550
3.590
3.530
3.575
193,897
-0.00(-0.14%)
Dec 07, 2021
3.565
3.600
3.560
3.580
711,991
+0.01(+0.28%)
Dec 06, 2021
3.500
3.580
3.480
3.570
597,573
+0.10(+2.88%)
Dec 03, 2021
3.475
3.490
3.430
3.470
305,607
+0.00(+0.00%)
Dec 02, 2021
3.460
3.490
3.430
3.470
821,610
-0.08(-2.18%)
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
.