Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2019 | 43.59 | 43.59 | 43.59 | 0 | +0.22(+0.51%) | |
| Jul 26, 2019 | 43.92 | 43.92 | 43.37 | 43.37 | 400 | +0.45(+1.05%) |
| Jul 25, 2019 | 42.92 | 42.92 | 42.92 | 42.92 | 200 | +0.98(+2.34%) |
| Jul 24, 2019 | 41.86 | 41.94 | 41.86 | 41.94 | 73 | +0.41(+0.98%) |
| Jul 23, 2019 | 41.53 | 41.53 | 41.53 | 41.53 | 5 | -0.43(-1.02%) |
| Jul 22, 2019 | 41.89 | 42.10 | 41.87 | 41.96 | 340 | -0.26(-0.62%) |
| Jul 17, 2019 | 42.22 | 42.22 | 42.22 | 0 | -0.20(-0.48%) | |
| Jul 16, 2019 | 42.21 | 42.51 | 42.21 | 42.42 | 290 | +0.03(+0.08%) |
| Jul 15, 2019 | 42.39 | 42.39 | 42.23 | 42.39 | 2,263 | -5.49(-11.47%) |
| Jul 12, 2019 | 47.59 | 47.88 | 47.58 | 47.88 | 700 | +0.16(+0.34%) |
| Jul 11, 2019 | 47.29 | 47.72 | 47.28 | 47.72 | 1,263 | +0.90(+1.92%) |
| Jul 10, 2019 | 46.56 | 46.82 | 46.56 | 46.82 | 662 | -0.14(-0.30%) |
| Jul 09, 2019 | 46.65 | 46.96 | 46.65 | 46.96 | 3,653 | +0.15(+0.32%) |
| Jul 08, 2019 | 46.81 | 46.81 | 46.81 | 46.81 | 50 | -0.40(-0.85%) |
| Jul 02, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.48(-1.01%) | |
| Jun 26, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.31(-0.65%) | |
| Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 0 | +1.41(+3.03%) | |
| Jun 14, 2019 | 46.59 | 46.59 | 46.59 | 0 | -0.02(-0.05%) | |
| Jun 06, 2019 | 46.61 | 46.61 | 46.61 | 0 | +1.53(+3.39%) | |
| May 28, 2019 | 45.08 | 45.08 | 45.08 | 0 | +1.66(+3.83%) | |
| May 20, 2019 | 43.42 | 43.42 | 43.42 | 0 | -0.37(-0.84%) | |
| May 17, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 100 | +0.18(+0.41%) |
| May 16, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 2 | +0.74(+1.73%) |
| May 14, 2019 | 42.87 | 42.87 | 42.87 | 0 | -0.12(-0.28%) | |
| May 13, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 25 | -2.55(-5.60%) |
| Apr 18, 2019 | 45.54 | 45.54 | 45.54 | 0 | -0.33(-0.72%) | |
| Apr 16, 2019 | 45.87 | 45.87 | 45.87 | 0 | -0.22(-0.48%) | |
| Apr 15, 2019 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 46.09 | 46.09 | 46.09 | 46.09 | 100 | +0.95(+2.10%) |
| Apr 10, 2019 | 45.14 | 45.14 | 45.14 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 45.14 | 45.14 | 45.14 | 0 | -0.08(-0.18%) | |
| Apr 03, 2019 | 45.22 | 45.22 | 45.22 | 45.22 | 100 | +2.34(+5.46%) |
| Mar 25, 2019 | 42.88 | 42.88 | 42.88 | 0 | -0.57(-1.31%) | |
| Mar 20, 2019 | 43.45 | 43.45 | 43.45 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 43.45 | 43.45 | 43.45 | 0 | +0.90(+2.12%) | |
| Mar 13, 2019 | 42.55 | 42.55 | 42.55 | 0 | +0.40(+0.95%) | |
| Mar 07, 2019 | 42.15 | 42.15 | 42.15 | 0 | -0.51(-1.20%) | |
| Mar 06, 2019 | 42.66 | 42.66 | 42.66 | 42.66 | 500 | -0.43(-1.00%) |
| Mar 04, 2019 | 43.09 | 43.09 | 43.09 | 0 | +0.09(+0.21%) | |
| Feb 27, 2019 | 43.00 | 43.00 | 43.00 | 0 | +0.82(+1.94%) | |
| Feb 19, 2019 | 42.18 | 42.18 | 42.18 | 0 | +0.28(+0.67%) | |
| Feb 15, 2019 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -0.03(-0.07%) |
| Feb 11, 2019 | 41.93 | 41.93 | 41.93 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 42.30 | 42.30 | 41.93 | 41.93 | 5,300 | -0.86(-2.00%) |
| Feb 06, 2019 | 42.79 | 42.79 | 42.79 | 0 | +1.09(+2.60%) | |
| Jan 25, 2019 | 41.70 | 41.70 | 41.70 | 0 | +2.70(+6.92%) | |
| Jan 23, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.20(+0.52%) | |
| Jan 18, 2019 | 38.80 | 38.80 | 38.80 | 0 | -0.70(-1.77%) | |
| Jan 15, 2019 | 39.50 | 39.50 | 39.50 | 0 | +0.44(+1.13%) | |
| 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%) |
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.
