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
2024-12-23 23.20 23.20 23.20 23.20 0.0M
2024-12-18 23.45 23.45 23.45 23.45 0.0M
2024-12-17 23.80 23.80 23.80 23.80 0.0M
2024-12-16 23.40 23.40 23.36 23.36 0.0M
2024-12-12 23.26 23.26 23.26 23.26 0.0M
2024-12-10 23.28 23.28 22.81 22.81 0.0M
2024-12-09 22.70 22.70 22.70 22.70 0.0M
2024-12-06 22.55 22.55 22.55 22.55 0.0M
2024-12-02 21.97 21.97 21.97 21.97 0.0M
2024-11-27 22.20 22.20 22.20 22.20 0.0M
2024-11-26 21.31 21.31 21.31 21.31 0.0M
2024-11-25 23.05 23.05 21.15 21.31 0.0M
2024-11-22 22.75 22.75 21.60 21.60 0.0M
2024-11-21 22.36 22.95 22.36 22.95 0.0M
2024-11-14 21.95 22.36 21.95 22.36 0.0M
2024-11-13 20.30 21.35 20.30 21.35 0.0M
2024-11-11 21.55 21.55 21.00 21.00 0.0M
2024-11-08 20.70 20.70 20.70 20.70 0.0M
2024-11-07 21.00 21.00 21.00 21.00 0.0M
2024-11-06 21.35 21.35 21.35 21.35 0.0M
2024-11-04 21.80 21.80 21.80 21.80 0.0M
2024-10-16 23.00 23.00 21.05 21.05 0.0M
2024-10-14 21.66 21.66 21.50 21.50 0.0M
2024-10-11 21.66 21.66 21.66 21.66 0.0M
2024-10-10 23.05 23.05 23.05 23.05 0.0M
2024-10-07 20.70 20.70 20.70 20.70 0.0M
2024-10-04 21.37 21.37 21.37 21.37 0.0M
2024-10-03 20.68 20.68 20.68 20.68 0.0M
2024-10-01 20.92 20.92 20.92 20.92 0.0M
2024-09-24 19.76 19.76 19.76 19.76 0.0M
2024-09-23 19.76 19.76 19.76 19.76 0.0M
2024-09-20 19.68 19.68 19.68 19.68 0.0M
2024-09-17 18.55 18.55 18.55 18.55 0.0M
2024-09-13 18.00 18.00 18.00 18.00 0.0M
2024-09-10 18.41 18.41 18.00 18.00 0.0M
2024-09-04 18.41 18.41 18.41 18.41 0.0M
2024-08-21 19.93 19.93 19.93 19.93 0.0M
2024-08-20 20.12 20.12 19.54 19.54 0.0M
2024-08-19 20.15 20.15 20.15 20.15 0.0M
2024-08-14 19.25 19.26 19.25 19.26 0.0M
2024-08-13 18.36 18.36 18.36 18.36 0.0M
2024-08-01 18.35 18.35 18.35 18.35 0.0M
2024-07-31 19.20 19.25 19.20 19.25 0.0M
2024-07-26 18.44 18.44 18.44 18.44 0.0M
2024-07-25 17.85 17.85 17.85 17.85 0.0M
2024-07-22 20.70 20.70 20.70 20.70 0.0M
2024-07-18 20.28 20.28 20.28 20.28 0.0M
2024-07-17 18.71 18.71 18.71 18.71 0.0M
2024-07-16 17.85 17.85 17.85 17.85 0.0M
2024-07-12 18.05 18.50 18.05 18.50 0.0M
2024-07-11 18.50 18.50 18.50 18.50 0.0M
2024-07-10 17.30 17.30 17.30 17.30 0.0M
2024-07-09 17.65 17.65 17.65 17.65 0.0M
2024-07-08 17.65 17.65 17.65 17.65 0.0M
2024-07-02 16.59 16.59 16.59 16.59 0.0M
2024-07-01 17.15 17.15 17.15 17.15 0.0M
2024-06-27 16.50 16.50 16.50 16.50 0.0M
2024-06-26 16.35 16.35 16.35 16.35 0.0M
2024-06-24 16.01 16.34 16.01 16.34 0.0M
2024-06-21 17.85 17.85 17.85 17.85 0.0M
2024-06-18 17.90 17.90 17.60 17.60 0.0M
2024-06-12 19.04 19.04 19.04 19.04 0.0M
2024-06-10 18.40 19.04 18.40 19.04 0.0M
2024-06-07 19.50 20.08 19.50 20.08 0.0M
2024-06-06 19.54 19.54 19.54 19.54 0.0M
2024-06-05 19.50 19.50 19.50 19.50 0.0M
2024-06-03 19.70 19.70 19.70 19.70 0.0M
2024-05-31 19.40 19.70 19.40 19.70 0.0M
2024-05-24 20.00 20.00 20.00 20.00 0.0M
2024-05-23 19.45 19.45 19.45 19.45 0.0M
2024-05-22 19.80 19.80 19.80 19.80 0.0M
2024-05-21 20.30 20.30 20.30 20.30 0.0M
2024-05-20 20.55 20.55 20.55 20.55 0.0M
2024-05-16 19.10 20.90 19.10 20.90 0.0M
2024-05-15 20.00 20.00 19.42 19.42 0.0M
2024-05-14 19.15 19.15 19.15 19.15 0.0M
2024-05-13 19.75 19.75 19.18 19.18 0.0M
2024-05-10 18.20 19.20 18.13 18.13 0.0M
2024-05-09 18.00 18.00 18.00 18.00 0.0M
2024-05-08 17.53 18.09 17.40 18.09 0.0M
2024-05-07 17.70 17.70 17.70 17.70 0.0M
2024-05-06 17.80 17.80 17.80 17.80 0.0M
2024-05-03 17.80 17.80 17.80 17.80 0.0M
2024-04-26 16.53 16.53 16.53 16.53 0.0M
2024-04-23 16.53 16.53 16.53 16.53 0.0M
2024-04-22 16.32 16.32 16.32 16.32 0.0M
2024-04-19 16.15 16.15 16.15 16.15 0.0M
2024-04-18 16.07 16.30 16.07 16.15 0.0M
2024-04-17 15.50 15.50 14.85 15.15 0.0M
2024-04-15 16.05 16.05 16.05 16.05 0.0M
2024-04-12 16.12 16.12 16.12 16.12 0.0M
2024-04-11 16.15 16.15 15.98 16.12 0.0M
2024-04-10 16.00 16.50 15.96 16.06 0.0M
2024-04-09 15.75 16.22 15.75 16.22 0.0M
2024-04-08 15.04 15.04 15.00 15.00 0.0M
2024-04-04 15.28 15.28 14.96 15.04 0.0M
2024-03-28 15.45 15.45 15.45 15.45 0.0M
2024-03-25 14.57 14.57 14.26 14.49 0.0M
2024-03-22 14.28 14.28 14.28 14.28 0.0M
2024-03-21 13.40 13.40 13.40 13.40 0.0M
2024-03-19 14.08 14.08 14.08 14.08 0.0M
2024-03-18 14.44 14.44 14.44 14.44 0.0M
2024-03-15 13.33 13.33 13.33 13.33 0.0M
2024-03-12 13.10 13.10 13.10 13.10 0.0M
2024-03-11 12.86 12.86 12.86 12.86 0.0M
2024-03-08 13.22 13.22 13.22 13.22 0.0M
2024-03-07 13.11 13.21 13.11 13.21 0.0M
2024-03-06 13.00 13.05 13.00 13.05 0.0M
2024-03-05 13.00 13.00 13.00 13.00 0.0M
2024-03-01 13.13 13.13 13.12 13.12 0.0M
2024-02-28 13.45 13.45 13.45 13.45 0.0M
2024-02-27 13.22 13.22 13.22 13.22 0.0M
2024-02-26 12.71 12.71 12.71 12.71 0.0M
2024-02-23 12.72 12.72 12.72 12.72 0.0M
2024-02-13 12.14 12.24 12.14 12.24 0.0M
2024-02-09 12.55 12.55 12.55 12.55 0.0M
2024-02-08 12.38 12.38 12.38 12.38 0.0M
2024-02-06 12.29 12.29 12.29 12.29 0.0M
2024-02-05 12.60 12.60 12.46 12.46 0.0M
2024-02-02 12.74 13.14 12.74 13.14 0.0M
2024-01-31 12.70 12.70 12.70 12.70 0.0M
2024-01-26 12.96 12.96 12.96 12.96 0.0M
2024-01-25 12.20 12.20 12.20 12.20 0.0M
2024-01-24 12.27 12.27 12.27 12.27 0.0M
2024-01-22 12.47 12.47 12.28 12.28 0.0M
2024-01-19 11.97 11.97 11.93 11.95 0.0M
2024-01-17 12.32 12.32 12.32 12.32 0.0M
2024-01-16 12.52 12.52 12.39 12.39 0.0M
2024-01-12 12.88 13.07 12.88 13.07 0.0M
2024-01-10 12.90 12.90 12.86 12.86 0.0M
2024-01-09 12.99 12.99 12.80 12.80 0.0M
2024-01-08 12.52 12.52 12.52 12.52 0.0M
2024-01-05 12.26 12.35 12.20 12.35 0.0M
2024-01-04 12.29 12.29 12.29 12.29 0.0M
2024-01-03 12.00 12.23 11.71 12.23 0.0M
2024-01-02 13.39 13.39 13.39 13.39 0.0M