Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2020 | 41.22 | 41.22 | 41.22 | 0 | -0.78(-1.85%) | |
| Mar 25, 2020 | 42.00 | 42.00 | 42.00 | 0 | +2.14(+5.37%) | |
| Mar 24, 2020 | 38.00 | 39.86 | 38.00 | 39.86 | 15,537 | +3.96(+11.03%) |
| Mar 23, 2020 | 34.41 | 36.73 | 34.41 | 35.90 | 497 | +2.73(+8.23%) |
| Mar 18, 2020 | 33.17 | 33.17 | 33.17 | 0 | -5.98(-15.28%) | |
| Mar 17, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,714 | -2.88(-6.85%) |
| Mar 16, 2020 | 39.13 | 42.03 | 35.35 | 42.03 | 125 | -8.00(-15.99%) |
| Mar 12, 2020 | 50.03 | 50.03 | 50.03 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 50.03 | 50.03 | 50.03 | 0 | -1.35(-2.63%) | |
| Mar 05, 2020 | 51.38 | 51.38 | 51.38 | 0 | +0.01(+0.02%) | |
| Mar 04, 2020 | 51.37 | 51.37 | 51.37 | 51.37 | 248 | +1.26(+2.52%) |
| Mar 02, 2020 | 50.11 | 50.11 | 50.11 | 0 | +1.01(+2.06%) | |
| Feb 28, 2020 | 47.90 | 49.10 | 47.90 | 49.10 | 700 | -0.72(-1.45%) |
| Feb 26, 2020 | 49.82 | 49.82 | 49.82 | 0 | +0.38(+0.76%) | |
| Feb 25, 2020 | 49.45 | 49.45 | 49.45 | 49.45 | 97 | -0.05(-0.11%) |
| Feb 24, 2020 | 49.76 | 49.76 | 49.40 | 49.50 | 45 | -1.67(-3.26%) |
| Feb 21, 2020 | 51.17 | 51.17 | 51.17 | 51.17 | 100 | +0.61(+1.21%) |
| Feb 20, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 100 | -1.14(-2.21%) |
| Feb 19, 2020 | 52.07 | 52.07 | 51.70 | 51.70 | 191 | -1.24(-2.34%) |
| Feb 18, 2020 | 51.91 | 53.06 | 51.90 | 52.94 | 1,110 | +0.69(+1.32%) |
| Feb 06, 2020 | 52.25 | 52.25 | 52.25 | 0 | -0.34(-0.65%) | |
| Feb 05, 2020 | 52.59 | 52.59 | 52.59 | 52.59 | 4 | +0.21(+0.40%) |
| Feb 04, 2020 | 52.11 | 52.38 | 51.96 | 52.38 | 448 | -0.47(-0.89%) |
| Jan 29, 2020 | 52.85 | 52.85 | 52.85 | 0 | +1.58(+3.08%) | |
| Jan 28, 2020 | 51.02 | 51.27 | 51.02 | 51.27 | 11 | -0.04(-0.08%) |
| Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 100 | -0.44(-0.85%) |
| Jan 23, 2020 | 51.75 | 51.75 | 51.75 | 0 | +0.54(+1.05%) | |
| Jan 22, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 5 | +0.56(+1.11%) |
| Jan 21, 2020 | 50.26 | 50.65 | 49.89 | 50.65 | 495 | +0.23(+0.47%) |
| Jan 17, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 600 | +1.16(+2.36%) |
| Jan 15, 2020 | 49.26 | 49.26 | 49.26 | 0 | +0.10(+0.19%) | |
| Jan 14, 2020 | 49.16 | 49.16 | 49.16 | 49.16 | 1 | +1.05(+2.18%) |
| Jan 08, 2020 | 48.11 | 48.11 | 48.11 | 0 | +0.91(+1.93%) | |
| Jan 06, 2020 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) |
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.
