Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2018 | 39.06 | 39.06 | 39.06 | 0 | -0.99(-2.47%) | |
| Dec 26, 2018 | 40.05 | 40.05 | 40.05 | 40.05 | 2 | -0.33(-0.82%) |
| Dec 21, 2018 | 40.38 | 40.38 | 40.38 | 0 | -2.00(-4.72%) | |
| Dec 20, 2018 | 42.38 | 42.38 | 42.38 | 42.38 | 46 | -0.96(-2.22%) |
| Dec 17, 2018 | 43.34 | 43.34 | 43.34 | 0 | +0.33(+0.77%) | |
| Dec 13, 2018 | 43.01 | 43.01 | 43.01 | 0 | -0.15(-0.35%) | |
| Dec 12, 2018 | 43.78 | 43.78 | 43.16 | 43.16 | 214 | +1.46(+3.50%) |
| Dec 10, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.48(-1.13%) | |
| Dec 07, 2018 | 42.18 | 42.18 | 42.18 | 42.18 | 100 | +0.75(+1.81%) |
| Dec 06, 2018 | 41.43 | 41.43 | 41.43 | 41.43 | 100 | -2.79(-6.31%) |
| Nov 29, 2018 | 44.22 | 44.22 | 44.22 | 0 | -0.53(-1.18%) | |
| Nov 26, 2018 | 44.75 | 44.75 | 44.75 | 0 | +0.46(+1.04%) | |
| Nov 19, 2018 | 44.29 | 44.29 | 44.29 | 0 | +1.55(+3.63%) | |
| Oct 30, 2018 | 42.74 | 42.74 | 42.74 | 0 | +0.54(+1.28%) | |
| Oct 24, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.08(-0.19%) | |
| Oct 23, 2018 | 42.32 | 42.32 | 42.28 | 42.28 | 104 | -0.63(-1.47%) |
| Oct 22, 2018 | 44.12 | 44.12 | 42.91 | 42.91 | 1,050 | -0.93(-2.12%) |
| Oct 17, 2018 | 43.84 | 43.84 | 43.84 | 0 | +0.23(+0.53%) | |
| Oct 15, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.91(+2.13%) | |
| Oct 12, 2018 | 43.07 | 43.07 | 42.70 | 42.70 | 100 | -2.30(-5.11%) |
| Oct 08, 2018 | 45.00 | 45.00 | 45.00 | 0 | +1.48(+3.40%) | |
| Oct 02, 2018 | 43.52 | 43.52 | 43.52 | 0 | -1.32(-2.95%) | |
| Oct 01, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 100 | -0.80(-1.74%) |
| Sep 27, 2018 | 45.64 | 45.64 | 45.64 | 0 | -0.38(-0.82%) | |
| Sep 25, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.06(+0.13%) | |
| Sep 21, 2018 | 45.96 | 45.96 | 45.96 | 0 | -0.72(-1.54%) | |
| Sep 20, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 35 | +0.68(+1.48%) |
| Sep 19, 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 36 | +0.51(+1.12%) |
| Sep 11, 2018 | 45.49 | 45.49 | 45.49 | 0 | +2.09(+4.82%) | |
| Sep 04, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.88(-1.99%) | |
| Aug 31, 2018 | 44.28 | 44.28 | 44.28 | 0 | +0.00(+0.00%) | |
| Aug 27, 2018 | 44.28 | 44.28 | 44.28 | 0 | +1.08(+2.50%) | |
| Aug 21, 2018 | 43.20 | 43.20 | 43.20 | 0 | +0.65(+1.53%) | |
| Aug 20, 2018 | 42.55 | 42.55 | 42.55 | 42.55 | 600 | +0.97(+2.33%) |
| Aug 15, 2018 | 41.58 | 41.58 | 41.58 | 0 | -1.67(-3.85%) | |
| Aug 13, 2018 | 43.25 | 43.25 | 43.25 | 0 | -1.29(-2.90%) | |
| Aug 02, 2018 | 44.54 | 44.54 | 44.54 | 0 | -0.90(-1.98%) | |
| Jul 31, 2018 | 45.44 | 45.44 | 45.44 | 0 | +0.59(+1.32%) | |
| Jul 30, 2018 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | +0.23(+0.52%) |
| Jul 23, 2018 | 44.62 | 44.62 | 44.62 | 0 | -0.40(-0.89%) | |
| Jul 17, 2018 | 45.02 | 45.02 | 45.02 | 0 | -1.08(-2.34%) | |
| Jul 10, 2018 | 46.10 | 46.10 | 46.10 | 0 | +0.96(+2.13%) | |
| Jul 02, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.03(-0.07%) | |
| Jun 28, 2018 | 45.17 | 45.17 | 45.17 | 0 | -0.73(-1.59%) | |
| Jun 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | -1.94(-4.06%) | |
| Jun 01, 2018 | 47.84 | 47.84 | 47.84 | 0 | +0.69(+1.46%) | |
| May 31, 2018 | 47.15 | 47.15 | 47.15 | 47.15 | 75 | +0.92(+1.99%) |
| May 30, 2018 | 46.23 | 46.23 | 46.23 | 46.23 | 96 | -1.40(-2.94%) |
| May 17, 2018 | 47.63 | 47.63 | 47.63 | 0 | +1.47(+3.18%) | |
| Apr 24, 2018 | 46.16 | 46.16 | 46.16 | 0 | +1.34(+2.99%) | |
| Apr 10, 2018 | 44.82 | 44.82 | 44.82 | 0 | +0.05(+0.11%) | |
| Apr 05, 2018 | 44.77 | 44.77 | 44.77 | 0 | +0.03(+0.07%) | |
| Mar 22, 2018 | 44.74 | 44.74 | 44.74 | 0 | +2.37(+5.59%) | |
| Mar 14, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.37(+0.88%) | |
| Mar 01, 2018 | 42.00 | 42.00 | 42.00 | 0 | -0.11(-0.26%) | |
| Feb 27, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.58(+1.38%) | |
| Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | -0.51(-1.20%) | |
| Feb 15, 2018 | 42.04 | 42.04 | 42.04 | 42.04 | 1 | +0.93(+2.26%) |
| Feb 12, 2018 | 41.11 | 41.11 | 41.11 | 0 | -1.19(-2.81%) | |
| Feb 07, 2018 | 42.30 | 42.30 | 42.30 | 0 | +0.36(+0.87%) | |
| Feb 05, 2018 | 41.94 | 41.94 | 41.94 | 0 | -0.57(-1.34%) | |
| Feb 02, 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 300 | -1.34(-3.05%) |
| Jan 31, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.06(-0.14%) | |
| Jan 29, 2018 | 43.90 | 43.90 | 43.90 | 10,000 | -0.85(-1.90%) | |
| Jan 25, 2018 | 44.75 | 44.75 | 44.75 | 0 | -0.04(-0.09%) | |
| Jan 23, 2018 | 44.79 | 44.79 | 44.79 | 0 | -0.06(-0.13%) | |
| Jan 19, 2018 | 44.85 | 44.85 | 44.85 | 0 | -0.35(-0.77%) | |
| Jan 18, 2018 | 44.79 | 45.20 | 44.79 | 45.20 | 59 | +1.04(+2.36%) |
| Jan 17, 2018 | 44.16 | 44.16 | 44.16 | 44.16 | 4,100 | +2.68(+6.46%) |
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.
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.
