Indicators

Alstom S.A. (OP: ALSMY )

2.200 -0.040 (-1.79%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.565	5.630	5.565	5.570	65,353	+0.02(+0.36%)
May 27, 2021	5.510	5.550	5.500	5.550	249,804	+0.09(+1.74%)
May 26, 2021	5.440	5.490	5.440	5.455	232,887	-0.04(-0.64%)
May 25, 2021	5.600	5.600	5.450	5.490	195,235	+0.03(+0.55%)
May 24, 2021	5.410	5.500	5.410	5.460	242,005	+0.02(+0.40%)
May 21, 2021	5.473	5.473	5.390	5.439	186,363	+0.12(+2.32%)
May 20, 2021	5.280	5.350	5.275	5.315	93,521	-0.04(-0.84%)
May 19, 2021	5.330	5.390	5.309	5.360	166,154	-0.08(-1.47%)
May 18, 2021	5.400	5.450	5.390	5.440	104,610	+0.11(+2.06%)
May 17, 2021	5.315	5.330	5.270	5.330	130,365	-0.03(-0.56%)
May 14, 2021	5.300	5.360	5.280	5.360	148,594	+0.19(+3.68%)
May 13, 2021	5.110	5.200	5.110	5.170	193,325	-0.03(-0.58%)
May 12, 2021	5.245	5.290	5.160	5.200	197,397	-0.30(-5.45%)
May 11, 2021	5.430	5.540	5.421	5.500	115,248	-0.12(-2.14%)
May 10, 2021	5.620	5.690	5.570	5.620	147,651	-0.03(-0.53%)
May 07, 2021	5.605	5.670	5.590	5.650	174,238	+0.11(+1.99%)
May 06, 2021	5.514	5.540	5.460	5.540	163,435	+0.06(+1.09%)
May 05, 2021	5.490	5.510	5.430	5.480	1,451,624	+0.17(+3.20%)
May 04, 2021	5.470	5.480	5.290	5.310	238,612	-0.16(-2.93%)

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.