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
2022-12-30 24.50 24.50 24.50 24.50 0.0M
2022-12-23 24.50 24.50 24.50 24.50 0.0M
2022-12-22 23.35 23.35 23.35 23.35 0.0M
2022-12-20 23.46 23.46 23.40 23.40 0.0M
2022-12-19 24.07 24.07 24.07 24.07 0.0M
2022-12-16 24.27 24.27 24.27 24.27 0.0M
2022-12-14 25.55 25.55 25.55 25.55 0.0M
2022-12-08 25.00 25.15 24.77 25.15 0.0M
2022-12-02 25.10 25.10 25.10 25.10 0.0M
2022-12-01 25.76 25.76 25.23 25.23 0.0M
2022-11-22 25.10 25.10 25.10 25.10 0.0M
2022-11-17 24.98 24.98 24.98 24.98 0.0M
2022-11-16 25.86 25.86 25.86 25.86 0.0M
2022-11-15 24.36 24.36 24.36 24.36 0.0M
2022-11-11 23.75 23.75 23.75 23.75 0.0M
2022-11-08 23.22 23.22 23.22 23.22 0.0M
2022-11-04 21.69 21.69 21.69 21.69 0.0M
2022-11-01 22.10 22.10 20.93 20.93 0.0M
2022-10-31 21.66 21.66 20.30 20.30 0.0M
2022-10-28 20.52 20.52 20.52 20.52 0.0M
2022-10-26 20.85 20.85 20.85 20.85 0.0M
2022-10-24 19.10 19.10 19.10 19.10 0.0M
2022-10-21 18.00 18.00 18.00 18.00 0.0M
2022-10-13 17.68 17.68 17.68 17.68 0.0M
2022-10-10 15.85 15.85 15.85 15.85 0.0M
2022-10-05 18.15 18.15 18.15 18.15 0.0M
2022-10-04 17.75 17.75 17.75 17.75 0.0M
2022-10-03 16.59 16.59 16.59 16.59 0.0M
2022-09-30 17.05 17.05 17.05 17.05 0.0M
2022-09-28 17.05 17.05 17.05 17.05 0.0M
2022-09-22 18.75 18.75 18.49 18.49 0.0M
2022-09-20 19.25 19.32 18.55 18.55 0.0M
2022-09-19 20.00 20.00 20.00 20.00 0.0M
2022-09-16 19.65 19.65 19.65 19.65 0.0M
2022-09-15 20.09 20.09 20.09 20.09 0.0M
2022-09-12 22.37 22.37 21.45 21.45 0.0M
2022-09-08 20.01 20.01 20.01 20.01 0.0M
2022-09-01 20.13 20.13 20.13 20.13 0.0M
2022-08-30 21.40 21.40 21.22 21.22 0.0M
2022-08-25 21.87 21.87 21.80 21.80 0.0M
2022-08-24 21.37 21.37 20.39 20.39 0.0M
2022-08-10 25.72 25.72 25.72 25.72 0.0M
2022-08-08 24.09 24.09 24.09 24.09 0.0M
2022-08-05 24.65 24.65 24.65 24.65 0.0M
2022-08-02 23.26 23.26 23.26 23.26 0.0M
2022-07-28 23.51 23.51 23.51 23.51 0.0M
2022-07-13 23.61 23.61 23.61 23.61 0.0M
2022-07-05 22.80 22.80 22.80 22.80 0.0M
2022-06-30 22.42 22.42 22.42 22.42 0.0M
2022-06-27 24.55 24.55 24.55 24.55 0.0M
2022-06-23 25.22 25.22 25.22 25.22 0.0M
2022-06-21 25.67 25.67 25.10 25.10 0.0M
2022-06-16 25.34 25.34 25.34 25.34 0.0M
2022-06-14 25.70 25.70 25.70 25.70 0.0M
2022-06-13 25.47 25.47 25.47 25.47 0.0M
2022-05-31 27.38 27.38 27.38 27.38 0.0M
2022-05-27 27.63 27.63 27.63 27.63 0.0M
2022-05-26 26.38 26.38 26.38 26.38 0.0M
2022-05-25 26.29 26.29 26.10 26.22 0.0M
2022-05-23 26.16 26.16 26.16 26.16 0.0M
2022-05-19 25.83 26.19 24.45 26.19 0.0M
2022-05-18 24.18 25.10 24.18 24.20 0.0M
2022-05-12 23.97 23.97 23.97 23.97 0.0M
2022-05-11 22.69 22.69 22.69 22.69 0.0M
2022-05-10 24.28 24.28 24.06 24.06 0.0M
2022-05-09 24.21 24.21 23.75 24.06 0.0M
2022-05-06 24.06 24.06 23.84 23.84 0.0M
2022-05-03 23.00 23.00 23.00 23.00 0.0M
2022-05-02 21.45 21.60 21.45 21.60 0.0M
2022-04-27 21.84 21.84 21.46 21.46 0.0M
2022-04-26 22.65 22.65 22.15 22.15 0.0M
2022-04-25 23.47 23.47 23.44 23.44 0.0M
2022-04-22 23.46 23.46 23.46 23.46 0.0M
2022-04-20 23.52 23.52 23.46 23.46 0.0M
2022-04-19 22.99 22.99 22.99 22.99 0.0M
2022-04-14 23.25 23.25 23.25 23.25 0.0M
2022-04-07 21.65 21.65 21.46 21.46 0.0M
2022-04-06 21.85 22.00 21.56 21.56 0.0M
2022-04-05 23.24 23.24 23.00 23.00 0.0M
2022-04-01 23.45 23.55 23.45 23.55 0.0M
2022-03-31 24.29 24.29 23.77 23.77 0.0M
2022-03-30 24.01 24.01 24.01 24.01 0.0M
2022-03-28 23.00 23.00 22.06 22.06 0.0M
2022-03-23 24.79 24.79 24.79 24.79 0.0M
2022-03-22 23.88 23.88 23.88 23.88 0.0M
2022-03-17 23.22 23.22 23.22 23.22 0.0M
2022-03-16 23.08 23.08 23.08 23.08 0.0M
2022-03-15 21.78 21.78 21.78 21.78 0.0M
2022-03-14 21.95 21.95 21.95 21.95 0.0M
2022-03-10 21.60 21.60 21.60 21.60 0.0M
2022-03-09 22.86 22.86 22.65 22.65 0.0M
2022-03-08 21.54 21.54 21.35 21.35 0.0M
2022-03-07 20.15 20.15 20.15 20.15 0.0M
2022-03-04 21.74 21.74 21.63 21.63 0.0M
2022-03-02 23.80 23.80 23.00 23.00 0.0M
2022-02-25 26.96 26.96 26.96 26.96 0.0M
2022-02-24 23.89 23.89 23.89 23.89 0.0M
2022-02-22 28.51 28.51 27.01 27.01 0.0M
2022-02-16 30.04 30.04 29.85 29.96 0.0M
2022-02-15 29.60 29.60 29.60 29.60 0.0M
2022-02-14 29.84 29.84 29.07 29.07 0.0M
2022-02-11 30.10 30.10 30.10 30.10 0.0M
2022-02-09 30.10 30.18 30.10 30.18 0.0M
2022-02-07 29.95 29.95 29.95 29.95 0.0M
2022-02-02 33.20 33.46 32.64 33.46 0.0M
2022-02-01 33.23 33.23 31.65 31.65 0.0M
2022-01-28 33.31 33.31 32.27 32.27 0.0M
2022-01-26 36.40 36.40 36.40 36.40 0.0M
2022-01-20 38.13 38.13 38.13 38.13 0.0M
2022-01-18 37.75 38.01 37.75 38.01 0.0M
2022-01-12 39.19 39.19 39.19 39.19 0.0M
2022-01-11 37.69 38.93 37.69 38.93 0.0M
2022-01-07 36.63 36.63 36.63 36.63 0.0M
2022-01-05 36.30 36.30 36.30 36.30 0.0M