ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALSMY Alstom (PK)

1.73
-0.09 (-4.95%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ALSMY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.73 -0.09 -4.95% 1.75 1.77 1.71 395,229
Jun 13 2024 1.82 -0.18 -9.00% 1.85 2.05 1.80 727,606
Jun 12 2024 2.00 -0.13 -6.10% 2.13 2.25 2.00 601,089
Jun 11 2024 2.13 -0.22 -9.36% 2.24 2.37 2.11 333,093
Jun 10 2024 2.35 0.15 6.82% 2.09 2.39 2.00 250,351
Jun 07 2024 2.20 0.05 2.33% 2.20 2.35 2.20 264,518
Jun 06 2024 2.15 -0.02 -0.92% 2.15 2.38 2.12 208,466
Jun 05 2024 2.17 0.17 8.50% 2.01 2.40 2.01 669,358
Jun 04 2024 2.00 -0.40 -16.67% 2.10 2.70 1.97 722,558
Jun 03 2024 2.40 0.20 9.09% 2.19 2.50 2.09 273,372
May 31 2024 2.20 -0.04 -1.79% 2.08 2.35 2.00 224,263
May 30 2024 2.24 0.00 0.00% 2.15 2.39 2.13 244,120
May 29 2024 2.24 0.02 0.90% 2.10 2.34 2.00 526,157
May 28 2024 2.22 0.23 11.54% 1.98 2.33 1.97 514,621
May 24 2024 1.9903 0.05 2.59% 1.98 2.00 1.98 272,392
May 23 2024 1.94 0.01 0.52% 1.94 1.97 1.92 275,570
May 22 2024 1.93 -0.02 -1.03% 1.89 1.96 1.89 542,398
May 21 2024 1.95 0.00 0.26% 1.93 1.96 1.93 141,138
May 20 2024 1.945 0.00 0.24% 1.95 1.96 1.93 153,129
May 17 2024 1.9403 0.00 0.02% 1.94 1.95 1.92 387,134
May 16 2024 1.94 0.01 0.52% 1.98 1.98 1.935 371,334
May 15 2024 1.93 -0.03 -1.28% 1.94 1.94 1.91 325,832
May 14 2024 1.955 0.04 1.82% 1.97 1.99 1.93 306,207
May 13 2024 1.92 0.10 5.49% 1.86 1.92 1.85 331,649
May 10 2024 1.82 0.05 2.82% 1.83 1.84 1.80 229,897
May 09 2024 1.77 -0.03 -1.67% 1.76 1.77 1.74 627,269
May 08 2024 1.80 0.13 7.78% 1.75 1.82 1.75 365,050
May 07 2024 1.67 0.00 0.00% 1.64 1.68 1.64 327,805
May 06 2024 1.67 0.02 1.21% 1.65 1.67 1.64 618,664
May 03 2024 1.65 -0.01 -0.60% 1.67 1.67 1.63 485,124
May 02 2024 1.66 0.09 5.40% 1.645 1.66 1.63 269,294
May 01 2024 1.575 0.01 0.83% 1.59 1.59 1.52 194,794
Apr 30 2024 1.562 -0.04 -2.38% 1.57 1.57 1.53 362,961
Apr 29 2024 1.60 0.01 0.63% 1.59 1.61 1.59 361,680
Apr 26 2024 1.59 0.01 0.70% 1.60 1.60 1.57 2,704,371
Apr 25 2024 1.579 -0.02 -1.31% 1.57 1.59 1.56 3,060,219
Apr 24 2024 1.60 -0.03 -1.84% 1.58 1.60 1.56 470,893
Apr 23 2024 1.63 0.02 1.24% 1.64 1.65 1.59 430,906
Apr 22 2024 1.61 0.02 1.26% 1.62 1.6395 1.58 463,770
Apr 19 2024 1.59 0.02 1.27% 1.55 1.60 1.55 492,158
Apr 18 2024 1.57 0.06 3.97% 1.53 1.5898 1.53 405,267
Apr 17 2024 1.51 0.05 3.42% 1.48 1.51 1.465 652,075
Apr 16 2024 1.46 -0.05 -3.31% 1.43 1.46 1.42 898,989
Apr 15 2024 1.51 0.01 0.67% 1.52 1.53 1.48 2,198,139
Apr 12 2024 1.50 -0.08 -5.06% 1.50 1.51 1.48 568,507
Apr 11 2024 1.58 0.03 1.94% 1.56 1.58 1.54 715,490
Apr 10 2024 1.55 -0.03 -1.90% 1.56 1.57 1.54 380,801
Apr 09 2024 1.58 0.11 7.67% 1.60 1.61 1.56 986,704
Apr 08 2024 1.4675 0.01 0.51% 1.46 1.48 1.45 544,171
Apr 05 2024 1.46 0.00 0.00% 1.43 1.47 1.42 629,127
Apr 04 2024 1.46 -0.02 -1.35% 1.4801 1.50 1.45 407,570
Apr 03 2024 1.48 0.00 0.00% 1.48 1.50 1.47 209,703
Apr 02 2024 1.48 0.02 1.37% 1.47 1.48 1.45 245,284
Apr 01 2024 1.46 -0.03 -2.01% 1.53 1.53 1.46 537,560
Mar 28 2024 1.49 0.05 3.47% 1.48 1.49 1.46 419,997
Mar 27 2024 1.44 0.01 0.70% 1.43 1.45 1.41 1,357,178
Mar 26 2024 1.43 0.03 2.14% 1.41 1.43 1.40 618,773
Mar 25 2024 1.40 0.01 0.72% 1.40 1.41 1.37 1,209,691
Mar 22 2024 1.39 0.00 0.00% 1.37 1.39 1.35 577,323
Mar 21 2024 1.39 0.01 0.72% 1.3801 1.41 1.38 1,097,427
Mar 20 2024 1.38 0.01 0.63% 1.34 1.38 1.33 785,636
Mar 19 2024 1.3714 -0.02 -1.34% 1.36 1.3714 1.34 1,720,693
Mar 18 2024 1.39 0.10 7.75% 1.41 1.43 1.37 1,663,518