Alstom (PK) (ALSMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.09278350515 | 1.94 | 2.04 | 1.88 | 441020 | 1.93610516 | DR |
| 4 | 0 | 0 | 2 | 2.16 | 1.88 | 586080 | 1.98535154 | DR |
| 12 | -0.36 | -15.2542372881 | 2.36 | 2.38 | 1.88 | 522587 | 2.13062582 | DR |
| 26 | 0.17 | 9.28961748634 | 1.83 | 2.38 | 1.7 | 456068 | 2.07731656 | DR |
| 52 | 0.78 | 63.9344262295 | 1.22 | 2.7 | 1.15 | 655832 | 1.78562908 | DR |
| 156 | -1.01 | -33.5548172757 | 3.01 | 3.08 | 1.1 | 639045 | 1.86036821 | DR |
| 260 | -3.115 | -60.899315738 | 5.115 | 6.7 | 1.1 | 511710 | 2.45779454 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 2 | 0.05 | 2.56 | 1.99 | 2.0299999 | 1.99 | 394739 |
| 1738794000 | 1.95 | 0.03 | 1.56 | 1.88 | 1.97 | 1.88 | 503019 |
| 1738708080 | 1.92 | 0.02 | 1.05 | 1.91 | 1.93 | 1.91 | 473355 |
| 1738621740 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9258 | 1.88 | 557809 |
| 1738362000 | 1.92 | -0.03 | -1.54 | 1.94 | 1.95 | 1.9 | 276179 |
| 1738276080 | 1.95 | -0.01 | -0.51 | 1.96 | 1.98 | 1.93 | 368130 |
| 1738189740 | 1.96 | 0.02 | 1.03 | 1.94 | 1.97 | 1.94 | 413583 |
| 1738103280 | 1.94 | -0.04 | -2.02 | 1.9625 | 1.97 | 1.94 | 575183 |
| 1738016820 | 1.98 | 0 | 0.25 | 1.98 | 1.98 | 1.96 | 299409 |
| 1737757440 | 1.975 | -0.02 | -0.75 | 2 | 2 | 1.97 | 836341 |
| 1737671220 | 1.99 | -0.02 | -0.90 | 1.98 | 2 | 1.97 | 563055 |
| 1737584640 | 2.008 | -0.09 | -4.38 | 2.0299999 | 2.04 | 1.99 | 981548 |
| 1737498540 | 2.1 | 0.04 | 1.76 | 2.11 | 2.16 | 2.0865999 | 426309 |
| 1737152880 | 2.0637 | 0 | 0.18 | 2.05 | 2.09 | 2.05 | 440591 |
| 1737066420 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 510032 |
| 1736979720 | 2.08 | 0.07 | 3.48 | 2.07 | 2.08 | 2.0299999 | 410467 |
| 1736893380 | 2.0099999 | 0.05 | 2.81 | 1.98 | 2.0299999 | 1.98 | 588931 |
| 1736806800 | 1.955 | -0.05 | -2.25 | 1.96 | 1.97 | 1.94 | 1513623 |
| 1736547720 | 2 | -0.05 | -2.44 | 2 | 2.02 | 1.97 | 1003212 |
| 1736375340 | 2.05 | -0.12 | -5.53 | 2.07 | 2.115 | 2.0299999 | 427037 |
| 1736288940 | 2.17 | -0.09 | -3.98 | 2.17 | 2.19 | 2.15 | 469955 |
| 1736202360 | 2.2599999 | 0.09 | 4.15 | 2.27 | 2.31 | 2.2599999 | 327260 |
| 1735942980 | 2.17 | -0.02 | -0.91 | 2.2 | 2.2 | 2.16 | 559079 |
| 1735856700 | 2.19 | 0.02 | 0.92 | 2.24 | 2.245 | 2.19 | 700748 |
| 1735683960 | 2.17 | -0.04 | -1.81 | 2.2125 | 2.27 | 2.17 | 380038 |
| 1735597740 | 2.21 | -0.01 | -0.45 | 2.22 | 2.24 | 2.194 | 538478 |
| 1735338000 | 2.22 | -0.02 | -0.89 | 2.24 | 2.24 | 2.22 | 357648 |
| 1735252020 | 2.24 | 0.04 | 1.82 | 2.23 | 2.24 | 2.2 | 367553 |
| 1735078200 | 2.2 | -0.05 | -2.22 | 2.21 | 2.25 | 2.18 | 224051 |
| 1734992400 | 2.25 | 0 | 0.00 | 2.235 | 2.25 | 2.22 | 642378 |
| 1734733200 | 2.25 | 0.01 | 0.64 | 2.22 | 2.27 | 2.21 | 662651 |
| 1734646800 | 2.2357999 | 0.01 | 0.26 | 2.2599999 | 2.27 | 2.22 | 861876 |
| 1734560940 | 2.23 | -0.06 | -2.62 | 2.29 | 2.3134 | 2.21 | 328019 |
| 1734474360 | 2.29 | -0.03 | -1.29 | 2.34 | 2.34 | 2.29 | 452669 |
| 1734388140 | 2.32 | 0.04 | 1.75 | 2.29 | 2.33 | 2.2825 | 515245 |
| 1734128940 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.3 | 2.27 | 393090 |
| 1734042480 | 2.27 | -0.03 | -1.09 | 2.3 | 2.3 | 2.27 | 733384 |
| 1733955900 | 2.295 | 0 | 0.22 | 2.29 | 2.31 | 2.27 | 380551 |
| 1733869200 | 2.29 | 0.08 | 3.62 | 2.27 | 2.32 | 2.2599999 | 1009358 |
| 1733782800 | 2.21 | -0.02 | -0.90 | 2.24 | 2.2599999 | 2.2 | 317562 |
| 1733523600 | 2.23 | 0 | 0.00 | 2.25 | 2.2599999 | 2.22 | 209848 |
| 1733437500 | 2.23 | 0.05 | 2.29 | 2.24 | 2.25 | 2.22 | 353470 |
| 1733350980 | 2.18 | 0.09 | 4.31 | 2.16 | 2.19 | 2.15 | 231274 |
| 1733264700 | 2.09 | -0.03 | -1.42 | 2.1 | 2.1 | 2.07 | 679961 |
| 1733178180 | 2.12 | -0.09 | -4.07 | 2.14 | 2.185 | 2.085 | 291069 |
| 1732918200 | 2.21 | 0.08 | 3.76 | 2.17 | 2.22 | 2.17 | 284739 |
| 1732746540 | 2.13 | -0.01 | -0.47 | 2.11 | 2.15 | 2.11 | 434429 |
| 1732660140 | 2.14 | -0.04 | -1.65 | 2.16 | 2.18 | 2.13 | 383230 |
| 1732573560 | 2.1758 | 0.02 | 0.73 | 2.18 | 2.18 | 2.145 | 440878 |
| 1732314000 | 2.16 | 0 | 0.19 | 2.16 | 2.17 | 2.14 | 323145 |
| 1732227900 | 2.1558 | -0.05 | -2.45 | 2.15 | 2.17 | 2.13 | 546647 |
| 1732141740 | 2.21 | -0.01 | -0.45 | 2.224 | 2.23 | 2.2 | 325364 |
| 1732054800 | 2.22 | -0.1 | -4.31 | 2.2 | 2.24 | 2.2 | 865525 |
| 1731968640 | 2.32 | -0.01 | -0.43 | 2.29 | 2.32 | 2.29 | 326843 |
| 1731709260 | 2.33 | 0.04 | 1.75 | 2.36 | 2.38 | 2.33 | 1271762 |
| 1731622800 | 2.29 | 0.21 | 10.10 | 2.19 | 2.3 | 2.19 | 1839184 |
| 1731536760 | 2.08 | 0 | 0.00 | 2.02 | 2.09 | 1.98 | 570302 |
| 1731450480 | 2.08 | -0.08 | -3.70 | 2.1 | 2.12 | 2.06 | 442631 |
| 1731363600 | 2.16 | 0.01 | 0.47 | 2.14 | 2.19 | 2.13 | 976505 |
| 1731104400 | 2.15 | -0.05 | -2.27 | 2.14 | 2.15 | 2.12 | 399133 |
| 1731018540 | 2.2 | 0.09 | 4.27 | 2.16 | 2.2 | 2.144 | 291464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
