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
2023-12-29 13.47 13.47 13.47 13.47 0.0M
2023-12-28 13.26 13.26 13.26 13.26 0.0M
2023-12-27 13.49 13.56 13.36 13.36 0.0M
2023-12-26 13.50 13.50 13.01 13.01 0.0M
2023-12-20 13.30 13.30 13.30 13.30 0.0M
2023-12-15 12.95 13.27 12.95 13.27 0.0M
2023-12-14 12.56 12.56 12.56 12.56 0.0M
2023-12-12 12.23 12.23 12.04 12.04 0.0M
2023-12-11 12.28 12.32 12.28 12.32 0.0M
2023-12-07 12.70 12.70 12.60 12.60 0.0M
2023-12-06 12.35 12.35 12.10 12.35 0.0M
2023-12-05 12.28 12.28 12.28 12.28 0.0M
2023-12-04 12.50 12.58 12.46 12.58 0.0M
2023-11-29 13.05 13.06 12.55 12.55 0.0M
2023-11-28 12.64 13.42 12.64 13.12 0.1M
2023-11-24 13.83 13.83 13.83 13.83 0.0M
2023-11-22 13.85 13.85 13.85 13.85 0.0M
2023-11-21 14.00 14.00 13.48 13.48 0.0M
2023-11-17 13.82 13.82 13.67 13.67 0.0M
2023-11-15 13.30 13.30 13.30 13.30 0.0M
2023-11-10 14.37 14.37 14.37 14.37 0.0M
2023-11-08 15.29 15.29 14.75 14.75 0.0M
2023-11-07 14.80 14.80 14.80 14.80 0.0M
2023-11-06 15.46 15.46 15.46 15.46 0.0M
2023-11-03 15.10 15.10 15.10 15.10 0.0M
2023-11-02 14.52 14.52 14.20 14.20 0.0M
2023-11-01 13.82 13.82 13.82 13.82 0.0M
2023-10-31 13.45 13.45 13.45 13.45 0.0M
2023-10-26 12.93 12.93 12.20 12.20 0.0M
2023-10-24 13.05 13.05 13.05 13.05 0.0M
2023-10-20 12.72 12.72 12.72 12.72 0.0M
2023-10-19 13.23 13.23 13.16 13.16 0.0M
2023-10-16 13.45 13.67 13.45 13.67 0.0M
2023-10-13 13.74 13.74 13.74 13.74 0.0M
2023-10-12 14.38 14.38 13.99 13.99 0.0M
2023-10-11 14.45 14.45 14.32 14.32 0.0M
2023-10-10 14.49 14.49 14.49 14.49 0.0M
2023-10-09 13.90 14.10 13.90 14.10 0.0M
2023-10-06 13.65 14.25 13.33 14.25 0.0M
2023-10-05 14.90 15.18 13.80 14.34 0.0M
2023-10-04 22.39 22.39 18.76 19.00 0.0M
2023-10-03 22.38 22.55 22.38 22.55 0.0M
2023-09-27 24.12 24.12 24.12 24.12 0.0M
2023-09-21 24.46 24.46 24.46 24.46 0.0M
2023-09-13 25.00 25.00 24.90 24.90 0.0M
2023-09-11 26.95 26.95 26.95 26.95 0.0M
2023-09-08 25.45 25.45 25.45 25.45 0.0M
2023-09-07 26.20 26.20 26.20 26.20 0.0M
2023-08-30 26.99 26.99 26.99 26.99 0.0M
2023-08-23 26.92 26.92 26.92 26.92 0.0M
2023-08-21 26.33 26.33 26.33 26.33 0.0M
2023-08-18 27.00 27.00 26.18 26.18 0.0M
2023-08-16 28.00 28.25 27.76 27.76 0.0M
2023-08-14 27.42 27.42 27.42 27.42 0.0M
2023-08-10 29.78 29.78 29.78 29.78 0.0M
2023-07-31 31.15 31.15 31.15 31.15 0.0M
2023-07-28 31.30 31.30 31.30 31.30 0.0M
2023-07-17 30.97 30.97 30.97 30.97 0.0M
2023-07-11 28.76 28.76 28.75 28.75 0.0M
2023-07-10 28.55 28.55 28.55 28.55 0.0M
2023-07-06 28.45 28.45 27.00 27.00 0.0M
2023-07-05 28.95 28.95 28.95 28.95 0.0M
2023-06-22 28.96 28.96 28.96 28.96 0.0M
2023-06-20 29.40 29.40 28.14 28.14 0.0M
2023-06-13 29.44 29.44 29.44 29.44 0.0M
2023-06-12 30.65 30.65 30.65 30.65 0.0M
2023-06-06 28.19 28.19 28.19 28.19 0.0M
2023-06-02 28.51 28.51 28.51 28.51 0.0M
2023-05-31 27.14 27.14 27.14 27.14 0.0M
2023-05-22 30.19 30.19 30.19 30.19 0.0M
2023-05-01 25.60 25.60 25.60 25.60 0.0M
2023-04-27 24.52 24.52 24.52 24.52 0.0M
2023-04-20 24.00 24.00 24.00 24.00 0.0M
2023-04-19 23.79 23.79 23.79 23.79 0.0M
2023-04-13 25.70 25.70 25.70 25.70 0.0M
2023-04-12 26.09 26.27 26.09 26.27 0.0M
2023-04-11 25.85 25.85 25.85 25.85 0.0M
2023-04-05 25.25 25.25 25.15 25.15 0.0M
2023-04-03 27.12 27.37 27.12 27.37 0.0M
2023-03-28 25.69 25.69 25.69 25.69 0.0M
2023-03-16 25.17 25.17 25.17 25.17 0.0M
2023-03-09 29.11 29.11 29.09 29.09 0.0M
2023-03-06 30.15 30.15 30.15 30.15 0.0M
2023-03-03 30.00 30.00 30.00 30.00 0.0M
2023-02-28 29.37 29.37 29.37 29.37 0.0M
2023-02-21 28.61 28.61 28.61 28.61 0.0M
2023-02-16 29.76 29.76 29.76 29.76 0.0M
2023-02-13 28.36 28.36 28.36 28.36 0.0M
2023-02-09 29.23 29.23 29.23 29.23 0.0M
2023-02-07 29.54 29.54 29.54 29.54 0.0M
2023-02-06 29.90 29.90 29.90 29.90 0.0M
2023-02-01 29.87 29.87 29.87 29.87 0.0M
2023-01-31 29.25 29.25 29.25 29.25 0.0M
2023-01-26 29.49 29.49 29.49 29.49 0.0M
2023-01-18 28.23 28.23 28.23 28.23 0.0M
2023-01-09 26.97 26.97 26.97 26.97 0.0M
2023-01-04 26.07 26.52 26.07 26.52 0.0M