Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2020 | 44.61 | 44.61 | 44.61 | 44.61 | 100 | -0.50(-1.11%) |
| Oct 29, 2020 | 45.11 | 45.11 | 45.11 | 45.11 | 200 | -0.61(-1.33%) |
| Oct 28, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 30 | -1.38(-2.94%) |
| Oct 27, 2020 | 47.85 | 47.85 | 47.10 | 47.10 | 28 | -0.90(-1.86%) |
| Oct 26, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 470 | +0.90(+1.91%) |
| Oct 22, 2020 | 47.10 | 47.10 | 47.10 | 0 | +0.70(+1.51%) | |
| Oct 21, 2020 | 46.76 | 46.76 | 46.40 | 46.40 | 185 | -0.45(-0.96%) |
| Oct 20, 2020 | 46.85 | 46.85 | 46.85 | 46.85 | 5 | -0.67(-1.41%) |
| Oct 15, 2020 | 47.52 | 47.52 | 47.52 | 0 | -1.53(-3.12%) | |
| Oct 13, 2020 | 49.05 | 49.05 | 49.05 | 0 | +0.35(+0.72%) | |
| Oct 12, 2020 | 49.45 | 49.45 | 48.70 | 48.70 | 5 | +0.70(+1.47%) |
| Oct 07, 2020 | 48.00 | 48.00 | 48.00 | 0 | -3.29(-6.41%) | |
| Sep 29, 2020 | 51.28 | 51.28 | 51.28 | 0 | +0.28(+0.56%) | |
| Sep 28, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 6 | +0.50(+0.99%) |
| Sep 25, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.42(+0.84%) |
| Sep 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 40 | -2.61(-4.95%) |
| Sep 21, 2020 | 52.69 | 52.69 | 52.69 | 0 | -0.56(-1.05%) | |
| Sep 17, 2020 | 53.25 | 53.25 | 53.25 | 0 | -0.99(-1.83%) | |
| Sep 15, 2020 | 54.24 | 54.24 | 54.24 | 0 | -0.40(-0.73%) | |
| Sep 10, 2020 | 54.64 | 54.64 | 54.64 | 0 | -0.42(-0.76%) | |
| Sep 04, 2020 | 55.06 | 55.06 | 55.06 | 0 | -1.54(-2.72%) | |
| Sep 02, 2020 | 56.60 | 56.60 | 56.60 | 0 | -1.05(-1.82%) | |
| Aug 26, 2020 | 57.65 | 57.65 | 57.65 | 0 | +0.71(+1.25%) | |
| Aug 21, 2020 | 56.94 | 56.94 | 56.94 | 0 | +0.13(+0.23%) | |
| Aug 18, 2020 | 56.81 | 56.81 | 56.81 | 0 | -0.24(-0.42%) | |
| Aug 17, 2020 | 57.05 | 57.05 | 57.05 | 57.05 | 50 | -0.05(-0.09%) |
| Aug 14, 2020 | 57.10 | 57.10 | 57.10 | 57.10 | 100 | +0.23(+0.41%) |
| Aug 13, 2020 | 56.87 | 56.87 | 56.87 | 56.87 | 715 | +1.22(+2.19%) |
| Aug 12, 2020 | 55.65 | 55.65 | 55.65 | 55.65 | 46 | +0.50(+0.91%) |
| Aug 11, 2020 | 55.15 | 55.15 | 55.15 | 55.15 | 446 | -0.10(-0.18%) |
| Aug 10, 2020 | 55.10 | 55.25 | 54.45 | 55.25 | 100 | -0.75(-1.34%) |
| Aug 07, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | -1.54(-2.68%) |
| Aug 05, 2020 | 57.54 | 57.54 | 57.54 | 0 | +1.67(+3.00%) | |
| Aug 04, 2020 | 56.35 | 56.35 | 55.87 | 55.87 | 12 | -0.73(-1.30%) |
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.
