Stockscreener 앱 받기
2.86
4.38%
0.12
Alstom ADR 주식 (ALSMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $2.89 | $2.84 | $0.05 | 214,500.0 | +4.14% |
| 2025-12-09 | $2.74 | $2.71 | $0.03 | 272,591.0 | +1.86% |
| 2025-12-08 | $2.70 | $2.67 | $0.03 | 342,847.0 | +1.89% |
| 2025-12-05 | $2.65 | $2.60 | $0.05 | 435,770.0 | +5.18% |
| 2025-12-04 | $2.53 | $2.48 | $0.05 | 321,386.0 | +0.80% |
| 2025-12-03 | $2.50 | $2.45 | $0.05 | 1,258,149.0 | -1.58% |
| 2025-12-02 | $2.56 | $2.53 | $0.0345 | 487,766.0 | -1.56% |
| 2025-12-01 | $2.59 | $2.56 | $0.03 | 367,330.0 | -0.39% |
| 2025-11-28 | $2.58 | $2.55 | $0.0325 | 141,180.0 | -0.77% |
| 2025-11-26 | $2.61 | $2.57 | $0.04 | 269,031.0 | -1.52% |
| 2025-11-25 | $2.66 | $2.59 | $0.07 | 326,136.0 | +2.72% |
| 2025-11-24 | $2.60 | $2.54 | $0.06 | 567,954.0 | +0.39% |
| 2025-11-21 | $2.57 | $2.53 | $0.04 | 298,426.0 | +1.59% |
| 2025-11-20 | $2.61 | $2.52 | $0.09 | 557,627.0 | -2.33% |
| 2025-11-19 | $2.60 | $2.55 | $0.05 | 332,310.0 | +1.57% |
| 2025-11-18 | $2.58 | $2.53 | $0.05 | 309,976.0 | -2.40% |
Alstom ADR 주식 (ALSMY) 연도별 가격 이력
이 심층 분석에서는 Alstom ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALSMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alstom ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alstom ADR 주식 (ALSMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.89 | $2.45 | $0.44 | 3,700,339.0 | +10.60% |
| 2025-11 | $2.75 | $2.36 | $0.39 | 7,305,845.0 | +5.74% |
| 2025-10 | $2.63 | $2.43 | $0.20 | 12,867,502.0 | -4.69% |
| 2025-09 | $2.56 | $2.21 | $0.35 | 27,803,932.0 | +8.94% |
| 2025-08 | $2.53 | $2.23 | $0.295 | 12,250,018.0 | +1.73% |
| 2025-07 | $2.61 | $2.18 | $0.432 | 10,853,502.0 | +0.87% |
| 2025-06 | $2.31 | $2.04 | $0.27 | 9,351,804.0 | +3.15% |
| 2025-05 | $2.55 | $2.02 | $0.525 | 18,798,839.0 | -6.72% |
| 2025-04 | $2.39 | $1.80 | $0.59 | 19,129,893.0 | +10.19% |
| 2025-03 | $2.76 | $2.04 | $0.7175 | 20,176,443.0 | +1.41% |
| 2025-02 | $2.17 | $1.88 | $0.29 | 8,040,063.0 | +10.94% |
| 2025-01 | $2.31 | $1.90 | $0.41 | 11,722,798.0 | -11.52% |
Alstom ADR 주식 (ALSMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.34 | $2.07 | $0.27 | 9,581,008.0 | +0.00% |
| 2024-11 | $2.38 | $1.98 | $0.40 | 11,904,013.0 | +2.31% |
| 2024-10 | $2.21 | $1.97 | $0.2375 | 7,263,725.0 | +6.40% |
| 2024-09 | $2.08 | $1.70 | $0.38 | 7,274,318.0 | +0.50% |
| 2024-08 | $2.06 | $1.77 | $0.29 | 9,600,165.0 | +4.12% |
| 2024-07 | $2.03 | $1.67 | $0.36 | 26,930,689.0 | +17.58% |
| 2024-06 | $2.70 | $1.60 | $1.10 | 24,429,804.0 | -25.00% |
| 2024-05 | $2.39 | $1.52 | $0.87 | 7,734,272.0 | +40.85% |
| 2024-04 | $1.65 | $1.42 | $0.23 | 17,735,689.0 | +4.83% |
| 2024-03 | $1.49 | $1.20 | $0.29 | 16,267,172.0 | +15.50% |
| 2024-02 | $1.31 | $1.15 | $0.16 | 16,380,018.0 | +5.74% |
| 2024-01 | $1.29 | $1.12 | $0.17 | 22,647,677.0 | -5.43% |
Alstom ADR 주식 (ALSMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $1.10 | $0.22 | 19,867,642.0 | +7.95% |
| 2023-11 | $1.51 | $1.18 | $0.33 | 37,287,351.0 | -7.36% |
| 2023-10 | $2.29 | $1.18 | $1.11 | 34,374,557.0 | -45.11% |
| 2023-09 | $2.69 | $2.30 | $0.395 | 10,314,221.0 | -13.28% |
| 2023-08 | $2.98 | $2.62 | $0.36 | 3,602,113.0 | -9.97% |
| 2023-07 | $3.08 | $2.63 | $0.45 | 2,591,789.0 | +2.03% |
| 2023-06 | $2.99 | $2.73 | $0.265 | 3,313,977.0 | +8.46% |
| 2023-05 | $2.94 | $2.40 | $0.54 | 3,093,865.0 | +11.02% |
| 2023-04 | $2.71 | $2.31 | $0.40 | 3,006,074.0 | -8.07% |
| 2023-03 | $2.98 | $2.37 | $0.609 | 2,846,110.0 | -7.79% |
| 2023-02 | $3.05 | $2.79 | $0.26 | 2,491,341.0 | -0.69% |
| 2023-01 | $2.99 | $2.38 | $0.61 | 2,999,065.0 | +22.27% |
0.72%
0.29%
자본화:
|
볼륨(24시간):