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
)
1.670
+0.020 (+1.21%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 6, 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 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%)
Jan 02, 2024
1.290
1.290
1.270
1.290
784,760
+0.00(+0.00%)
Dec 29, 2023
1.300
1.320
1.290
1.290
507,549
-0.01(-0.77%)
Dec 28, 2023
1.290
1.320
1.290
1.300
1,810,559
-0.01(-0.76%)
Dec 27, 2023
1.290
1.310
1.290
1.310
668,971
+0.02(+1.55%)
Dec 26, 2023
1.290
1.290
1.270
1.290
304,865
+0.00(+0.00%)
Dec 22, 2023
1.270
1.290
1.270
1.290
498,994
-0.01(-0.77%)
Dec 21, 2023
1.300
1.300
1.270
1.300
566,261
+0.02(+1.56%)
Dec 20, 2023
1.280
1.300
1.270
1.280
396,261
-0.02(-1.46%)
Dec 19, 2023
1.290
1.300
1.280
1.299
543,404
+0.03(+2.28%)
Dec 18, 2023
1.270
1.280
1.240
1.270
851,720
+0.01(+0.79%)
Dec 15, 2023
1.235
1.270
1.235
1.260
618,951
+0.04(+3.28%)
Dec 14, 2023
1.210
1.240
1.210
1.220
922,329
+0.09(+7.96%)
Dec 13, 2023
1.130
1.130
1.100
1.130
727,200
-0.01(-1.09%)
Dec 12, 2023
1.160
1.160
1.140
1.143
630,364
-0.04(-3.18%)
Dec 11, 2023
1.180
1.190
1.170
1.180
3,272,507
-0.04(-3.28%)
Dec 08, 2023
1.210
1.230
1.200
1.220
774,736
+0.00(+0.41%)
Dec 07, 2023
1.210
1.230
1.190
1.215
3,115,739
+0.02(+1.25%)
Dec 06, 2023
1.180
1.220
1.175
1.200
699,567
+0.03(+2.56%)
Dec 05, 2023
1.170
1.180
1.143
1.170
1,037,233
-0.05(-4.10%)
Dec 04, 2023
1.210
1.220
1.180
1.220
1,659,612
-0.02(-1.61%)
Dec 01, 2023
1.210
1.250
1.196
1.240
566,744
+0.04(+3.77%)
Nov 30, 2023
1.190
1.200
1.180
1.195
1,312,978
-0.03(-2.85%)
Nov 29, 2023
1.230
1.240
1.210
1.230
2,489,014
-0.05(-3.91%)
Nov 28, 2023
1.250
1.290
1.250
1.280
4,325,252
-0.02(-1.92%)
Nov 27, 2023
1.300
1.310
1.280
1.305
1,512,237
+0.00(+0.00%)
Nov 24, 2023
1.290
1.310
1.290
1.305
785,161
-0.01(-0.38%)
Nov 22, 2023
1.320
1.320
1.298
1.310
1,481,880
-0.01(-0.76%)
Nov 21, 2023
1.320
1.330
1.300
1.320
1,755,088
+0.00(+0.00%)
Nov 20, 2023
1.310
1.350
1.300
1.320
7,655,804
+0.01(+0.76%)
Nov 17, 2023
1.290
1.310
1.270
1.310
1,061,451
-0.02(-1.50%)
Nov 16, 2023
1.335
1.350
1.300
1.330
721,207
+0.06(+4.72%)
Nov 15, 2023
1.220
1.270
1.220
1.270
1,001,179
-0.24(-15.89%)
Nov 14, 2023
1.450
1.510
1.450
1.510
767,445
+0.11(+7.86%)
Nov 13, 2023
1.360
1.420
1.360
1.400
4,822,245
+0.03(+2.19%)
Nov 10, 2023
1.350
1.370
1.321
1.370
720,714
-0.06(-4.20%)
Nov 09, 2023
1.430
1.440
1.410
1.430
962,866
+0.01(+0.70%)
Nov 08, 2023
1.420
1.430
1.400
1.420
539,833
+0.03(+2.16%)
Nov 07, 2023
1.375
1.410
1.370
1.390
790,105
-0.03(-2.11%)
Nov 06, 2023
1.450
1.450
1.410
1.420
2,008,680
-0.02(-1.39%)
Nov 03, 2023
1.450
1.465
1.425
1.440
802,904
+0.09(+6.67%)
Nov 02, 2023
1.340
1.370
1.340
1.350
744,913
+0.04(+3.05%)
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
.