Alstom

ALSO
🏛️ usa →
25.18
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.55 34.55 34.55 34.55 0.0M
2021-12-29 35.05 35.05 35.05 35.05 0.0M
2021-12-27 35.85 35.85 35.85 35.85 0.0M
2021-12-23 33.98 34.06 33.98 34.06 0.0M
2021-12-22 34.00 34.00 33.52 33.52 0.0M
2021-12-20 32.69 32.69 32.69 32.69 0.0M
2021-12-17 32.69 32.69 32.69 32.69 0.0M
2021-12-16 33.63 33.63 33.60 33.60 0.0M
2021-12-15 33.12 33.12 33.12 33.12 0.0M
2021-12-14 34.80 34.80 33.10 33.10 0.0M
2021-12-13 33.62 33.62 33.62 33.62 0.0M
2021-12-10 35.25 35.25 35.25 35.25 0.0M
2021-12-06 35.29 35.96 35.21 35.21 0.0M
2021-12-02 35.04 35.04 35.04 35.04 0.0M
2021-11-30 35.93 35.93 35.33 35.33 0.0M
2021-11-26 36.85 36.85 36.85 36.85 0.0M
2021-11-24 37.95 37.95 37.77 37.77 0.0M
2021-11-23 38.47 38.47 38.18 38.18 0.0M
2021-11-22 37.70 37.70 37.39 37.39 0.0M
2021-11-17 38.00 38.00 38.00 38.00 0.0M
2021-11-15 37.25 37.25 37.20 37.20 0.0M
2021-11-12 37.27 37.27 37.27 37.27 0.0M
2021-11-11 39.31 39.31 38.16 38.16 0.0M
2021-11-10 40.35 40.35 40.35 40.35 0.0M
2021-11-08 36.50 37.32 36.50 37.32 0.0M
2021-11-04 35.80 35.80 35.80 35.80 0.0M
2021-11-03 35.76 35.76 35.76 35.76 0.0M
2021-11-01 36.08 36.08 35.84 35.84 0.0M
2021-10-28 36.10 36.10 36.10 36.10 0.0M
2021-10-27 36.49 36.49 36.49 36.49 0.0M
2021-10-25 35.93 35.93 35.93 35.93 0.0M
2021-10-22 36.50 36.50 36.50 36.50 0.0M
2021-10-21 36.50 36.50 36.50 36.50 0.0M
2021-10-20 36.70 36.70 36.70 36.70 0.0M
2021-10-18 36.34 36.34 35.93 35.93 0.0M
2021-10-13 35.21 35.21 35.21 35.21 0.0M
2021-10-12 34.96 34.96 34.88 34.88 0.0M
2021-10-11 35.56 35.56 34.50 34.50 0.0M
2021-10-08 37.15 37.15 36.50 36.50 0.0M
2021-10-07 37.49 37.49 37.12 37.12 0.0M
2021-10-06 35.39 35.39 35.39 35.39 0.0M
2021-10-01 36.93 36.93 36.93 36.93 0.0M
2021-09-29 37.99 37.99 37.99 37.99 0.0M
2021-09-27 39.46 39.46 39.46 39.46 0.0M
2021-09-24 36.61 36.61 36.61 36.61 0.0M
2021-09-23 36.96 36.96 36.96 36.96 0.0M
2021-09-22 35.83 35.83 35.83 35.83 0.0M
2021-09-17 38.00 38.00 38.00 38.00 0.0M
2021-09-16 35.85 36.23 35.85 36.23 0.0M
2021-09-15 36.27 36.27 36.01 36.01 0.0M
2021-09-14 36.67 36.80 36.67 36.80 0.0M
2021-09-13 37.45 37.45 37.45 37.45 0.0M
2021-09-10 38.32 38.32 38.10 38.10 0.0M
2021-09-09 39.22 39.22 38.55 38.86 0.0M
2021-09-08 39.83 40.27 39.83 40.27 0.0M
2021-09-07 40.68 40.68 40.55 40.60 0.0M
2021-09-03 42.00 42.00 41.97 41.97 0.0M
2021-09-02 40.97 42.16 40.97 41.67 0.0M
2021-09-01 42.12 42.12 42.10 42.10 0.0M
2021-08-30 41.98 41.98 41.98 41.98 0.0M
2021-08-27 42.88 42.88 42.88 42.88 0.0M
2021-08-23 41.25 41.25 41.25 41.25 0.0M
2021-08-20 42.65 42.65 42.65 42.65 0.0M
2021-08-19 44.60 44.60 44.60 44.60 0.0M
2021-08-18 41.63 41.63 41.63 41.63 0.0M
2021-08-16 40.55 42.58 40.55 40.56 0.0M
2021-08-13 42.55 42.55 40.63 40.63 0.0M
2021-08-12 42.00 42.40 42.00 42.40 0.0M
2021-08-11 42.46 42.46 42.46 42.46 0.0M
2021-08-09 41.75 42.65 41.75 42.65 0.0M
2021-08-06 42.57 42.57 42.57 42.57 0.0M
2021-08-05 41.50 41.50 41.50 41.50 0.0M
2021-08-04 41.84 41.84 41.84 41.84 0.0M
2021-08-03 39.98 39.98 39.90 39.90 0.0M
2021-07-30 41.01 41.01 41.01 41.01 0.0M
2021-07-29 42.71 42.71 42.45 42.45 0.0M
2021-07-28 43.69 43.69 43.69 43.69 0.0M
2021-07-23 43.55 43.65 43.30 43.65 0.0M
2021-07-22 42.80 42.80 42.80 42.80 0.0M
2021-07-21 42.11 42.11 42.11 42.11 0.0M
2021-07-19 41.95 41.95 41.15 41.15 0.0M
2021-07-13 41.61 41.61 41.61 41.61 0.0M
2021-07-08 44.97 44.97 44.97 44.97 0.0M
2021-07-07 45.95 45.95 44.90 44.90 0.0M
2021-07-06 49.55 49.55 47.65 47.65 0.0M
2021-06-30 51.85 51.85 51.85 51.85 0.0M
2021-06-28 50.01 50.75 50.01 50.75 0.0M
2021-06-25 51.62 51.62 51.62 51.62 0.0M
2021-06-22 51.27 51.27 51.02 51.02 0.0M
2021-06-21 51.27 51.27 51.27 51.27 0.0M
2021-06-18 52.06 52.06 52.06 52.06 0.0M
2021-06-17 53.69 53.69 53.69 53.69 0.0M
2021-06-15 57.35 57.35 57.35 57.35 0.0M
2021-06-14 55.99 56.85 55.99 56.85 0.0M
2021-06-11 56.13 56.13 54.71 54.71 0.0M
2021-06-10 53.70 53.70 53.70 53.70 0.0M
2021-06-09 54.00 54.80 54.00 54.80 0.0M
2021-06-07 56.13 56.13 56.13 56.13 0.0M
2021-06-03 56.75 56.75 56.00 56.00 0.0M
2021-06-01 56.11 57.00 56.00 56.00 0.0M
2021-05-28 57.75 57.75 57.75 57.75 0.0M
2021-05-27 56.34 56.34 56.34 56.34 0.0M
2021-05-26 54.64 56.70 54.64 56.70 0.0M
2021-05-25 56.39 56.39 55.74 55.74 0.0M
2021-05-24 54.73 56.39 54.73 56.39 0.0M
2021-05-21 53.89 53.89 53.89 53.89 0.0M
2021-05-20 52.00 52.00 52.00 52.00 0.0M
2021-05-18 55.25 55.25 53.23 53.23 0.0M
2021-05-10 56.74 56.74 56.74 56.74 0.0M
2021-05-06 53.60 53.60 53.60 53.60 0.0M
2021-05-03 54.65 54.65 53.60 53.80 0.0M
2021-04-30 54.60 54.67 54.60 54.67 0.0M
2021-04-29 55.69 55.69 55.69 55.69 0.0M
2021-04-27 56.48 56.48 56.40 56.40 0.0M
2021-04-26 57.09 57.09 56.80 56.80 0.0M
2021-04-23 57.00 57.09 57.00 57.09 0.0M
2021-04-21 55.15 55.18 55.15 55.17 0.0M
2021-04-19 54.65 54.65 54.11 54.11 0.0M
2021-04-16 54.35 54.35 54.35 54.35 0.0M
2021-04-14 52.85 52.85 52.85 52.85 0.0M
2021-04-13 53.54 54.12 53.54 54.12 0.0M
2021-04-12 53.05 53.25 51.78 52.60 0.0M
2021-04-09 52.84 52.84 52.84 52.84 0.0M
2021-04-07 51.15 51.15 51.15 51.15 0.0M
2021-04-06 51.52 52.00 51.52 52.00 0.0M
2021-04-05 52.20 52.20 52.20 52.20 0.0M
2021-04-01 49.16 52.20 49.16 52.20 0.0M
2021-03-29 49.18 49.26 48.05 48.05 0.0M
2021-03-25 47.79 47.79 47.79 47.79 0.0M
2021-03-24 48.32 48.32 48.32 48.32 0.0M
2021-03-23 48.90 48.90 48.90 48.90 0.0M
2021-03-22 49.20 49.20 49.20 49.20 0.0M
2021-03-18 49.51 49.51 48.03 48.70 0.0M
2021-03-17 50.49 50.49 50.49 50.49 0.0M
2021-03-16 50.50 50.50 50.50 50.50 0.0M
2021-03-12 53.45 53.45 53.45 53.45 0.0M
2021-03-11 52.03 52.26 51.33 51.33 0.0M
2021-03-09 52.05 52.05 50.75 51.75 0.0M
2021-03-05 51.66 51.66 51.66 51.66 0.0M
2021-03-04 53.00 53.00 52.76 52.76 0.0M
2021-03-03 52.80 52.80 52.80 52.80 0.0M
2021-03-02 50.65 50.65 50.65 50.65 0.0M
2021-02-26 49.97 49.97 49.97 49.97 0.0M
2021-02-25 51.01 51.01 51.00 51.00 0.0M
2021-02-24 50.45 50.45 50.45 50.45 0.0M
2021-02-23 50.80 50.80 50.80 50.80 0.0M
2021-02-22 49.25 49.25 49.25 49.25 0.0M
2021-02-19 49.35 49.35 49.35 49.35 0.0M
2021-02-18 50.50 50.50 50.02 50.02 0.0M
2021-02-17 50.65 50.65 50.00 50.07 0.0M
2021-02-16 50.69 51.00 50.69 51.00 0.0M
2021-02-11 52.40 52.40 52.40 52.40 0.0M
2021-02-10 52.17 52.17 52.15 52.15 0.0M
2021-02-05 52.10 52.10 51.67 51.67 0.0M
2021-02-04 54.70 56.29 54.70 56.29 0.0M
2021-02-03 54.86 54.86 54.86 54.86 0.0M
2021-02-02 56.00 56.13 55.91 55.91 0.0M
2021-02-01 57.52 57.52 57.52 57.52 0.0M
2021-01-29 52.30 55.11 52.30 55.11 0.0M
2021-01-28 54.99 54.99 54.13 54.13 0.0M
2021-01-27 55.01 55.01 52.79 55.01 0.0M
2021-01-26 55.60 55.60 55.60 55.60 0.0M
2021-01-25 58.80 58.80 56.61 56.61 0.0M
2021-01-21 58.70 59.05 58.70 59.05 0.0M
2021-01-19 58.33 58.69 58.25 58.69 0.0M
2021-01-15 55.11 55.11 54.16 54.16 0.0M
2021-01-14 56.95 57.45 56.54 57.45 0.0M
2021-01-13 57.36 57.36 56.96 56.96 0.0M
2021-01-12 57.20 57.45 57.20 57.45 0.0M
2021-01-11 57.90 57.90 57.88 57.88 0.0M
2021-01-08 59.08 59.08 59.08 59.08 0.0M
2021-01-07 57.83 57.83 57.80 57.80 0.0M