Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 03, 2020 | 56.30 | 56.60 | 56.30 | 56.60 | 6 | +1.10(+1.98%) |
| Jul 31, 2020 | 56.10 | 56.10 | 55.50 | 55.50 | 100 | -0.77(-1.37%) |
| Jul 30, 2020 | 56.27 | 56.27 | 56.27 | 56.27 | 10 | -1.28(-2.22%) |
| Jul 29, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 50 | -0.20(-0.35%) |
| Jul 27, 2020 | 57.75 | 57.75 | 57.75 | 0 | +0.40(+0.69%) | |
| Jul 24, 2020 | 58.00 | 58.00 | 57.35 | 715 | -0.65(-1.11%) | |
| Jul 23, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +2.15(+3.85%) |
| Jul 16, 2020 | 55.85 | 55.85 | 55.85 | 0 | +2.05(+3.81%) | |
| Jul 15, 2020 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | +6.69(+14.20%) |
| Jul 09, 2020 | 47.11 | 47.11 | 47.11 | 0 | -0.69(-1.45%) | |
| Jul 07, 2020 | 47.80 | 47.80 | 47.80 | 0 | +0.51(+1.09%) | |
| Jul 06, 2020 | 47.75 | 47.75 | 47.29 | 47.29 | 2,025 | +1.33(+2.89%) |
| Jul 02, 2020 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | +0.76(+1.68%) |
| Jul 01, 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 10 | -0.88(-1.91%) |
| Jun 26, 2020 | 46.08 | 46.08 | 46.08 | 0 | -2.42(-4.99%) | |
| Jun 23, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.90(+1.89%) | |
| Jun 15, 2020 | 47.60 | 47.60 | 47.60 | 0 | +0.75(+1.60%) | |
| Jun 11, 2020 | 46.85 | 46.85 | 46.85 | 0 | -0.85(-1.78%) | |
| Jun 04, 2020 | 47.70 | 47.70 | 47.70 | 0 | +1.60(+3.47%) | |
| Jun 03, 2020 | 45.50 | 46.10 | 45.50 | 46.10 | 110 | +1.62(+3.64%) |
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.
