|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALU.PA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 4.17 | 4.18 | 4.17 | 4.17 | 00:00:00 | | 2003-01-02 | 10,610,700 | 4.16 | 4.74 | 4.16 | 4.72 | 00:00:00 | | 2003-01-03 | 12,962,900 | 4.84 | 4.88 | 4.60 | 4.66 | 00:00:00 | | 2003-01-06 | 13,033,000 | 4.75 | 4.88 | 4.55 | 4.88 | 00:00:00 | | 2003-01-07 | 13,391,500 | 4.95 | 5.04 | 4.81 | 4.89 | 00:00:00 | | 2003-01-08 | 11,044,700 | 4.81 | 4.84 | 4.66 | 4.73 | 00:00:00 | | 2003-01-09 | 12,856,300 | 4.70 | 4.79 | 4.52 | 4.78 | 00:00:00 | | 2003-01-10 | 39,320,000 | 4.77 | 5.38 | 4.74 | 5.33 | 00:00:00 | | 2003-01-13 | 26,206,900 | 5.45 | 5.84 | 5.42 | 5.56 | 00:00:00 | | 2003-01-14 | 89,591,200 | 6.03 | 6.74 | 5.88 | 6.72 | 00:00:00 | | 2003-01-15 | 54,273,700 | 6.84 | 7.25 | 6.50 | 6.61 | 00:00:00 | | 2003-01-16 | 23,442,000 | 6.52 | 6.86 | 6.35 | 6.43 | 00:00:00 | | 2003-01-17 | 19,264,600 | 6.30 | 6.40 | 6.06 | 6.10 | 00:00:00 | | 2003-01-20 | 10,705,800 | 6.03 | 6.30 | 6.03 | 6.15 | 00:00:00 | | 2003-01-21 | 24,584,200 | 6.39 | 6.56 | 6.32 | 6.43 | 00:00:00 | | 2003-01-22 | 17,878,900 | 6.47 | 6.49 | 6.15 | 6.33 | 00:00:00 | | 2003-01-23 | 34,248,200 | 6.64 | 6.95 | 6.36 | 6.42 | 00:00:00 | | 2003-01-24 | 30,123,900 | 6.60 | 6.99 | 6.52 | 6.59 | 00:00:00 | | 2003-01-27 | 26,138,200 | 6.50 | 6.57 | 6.22 | 6.35 | 00:00:00 | | 2003-01-28 | 17,775,000 | 6.50 | 6.60 | 6.18 | 6.20 | 00:00:00 | | 2003-01-29 | 27,388,300 | 6.12 | 6.20 | 5.82 | 6.15 | 00:00:00 | | 2003-01-30 | 19,945,000 | 6.26 | 6.56 | 6.21 | 6.40 | 00:00:00 | | 2003-01-31 | 33,452,800 | 6.20 | 6.78 | 6.15 | 6.74 | 00:00:00 | | 2003-02-03 | 17,619,500 | 6.89 | 6.94 | 6.51 | 6.72 | 00:00:00 | | 2003-02-04 | 53,752,800 | 6.20 | 6.43 | 6.12 | 6.20 | 00:00:00 | | 2003-02-05 | 19,395,800 | 6.22 | 6.50 | 6.02 | 6.50 | 00:00:00 | | 2003-02-06 | 18,290,900 | 6.44 | 6.64 | 6.37 | 6.47 | 00:00:00 | | 2003-02-07 | 12,861,700 | 6.52 | 6.59 | 6.36 | 6.40 | 00:00:00 | | 2003-02-10 | 13,761,800 | 6.44 | 6.54 | 6.29 | 6.50 | 00:00:00 | | 2003-02-11 | 15,701,900 | 6.65 | 6.79 | 6.63 | 6.78 | 00:00:00 | | 2003-02-12 | 10,572,100 | 6.69 | 6.84 | 6.64 | 6.77 | 00:00:00 | | 2003-02-13 | 17,712,100 | 6.67 | 6.98 | 6.62 | 6.72 | 00:00:00 | | 2003-02-14 | 15,257,600 | 6.84 | 7.06 | 6.82 | 6.96 | 00:00:00 | | 2003-02-17 | 14,863,300 | 7.10 | 7.40 | 7.10 | 7.40 | 00:00:00 | | 2003-02-18 | 20,046,100 | 7.40 | 7.59 | 7.14 | 7.54 | 00:00:00 | | 2003-02-19 | 15,292,800 | 7.45 | 7.53 | 7.22 | 7.22 | 00:00:00 | | 2003-02-20 | 18,825,600 | 7.17 | 7.26 | 6.89 | 6.93 | 00:00:00 | | 2003-02-21 | 16,301,200 | 6.70 | 6.84 | 6.54 | 6.65 | 00:00:00 | | 2003-02-24 | 11,105,700 | 6.69 | 6.78 | 6.46 | 6.59 | 00:00:00 | | 2003-02-25 | 15,209,800 | 6.46 | 6.48 | 6.08 | 6.08 | 00:00:00 | | 2003-02-26 | 23,162,800 | 6.33 | 6.35 | 5.97 | 6.05 | 00:00:00 | | 2003-02-27 | 22,296,600 | 6.00 | 6.40 | 5.79 | 6.31 | 00:00:00 | | 2003-02-28 | 14,977,300 | 6.35 | 6.74 | 6.30 | 6.69 | 00:00:00 | | 2003-03-03 | 9,286,600 | 6.77 | 6.87 | 6.55 | 6.56 | 00:00:00 | | 2003-03-04 | 9,929,600 | 6.41 | 6.44 | 6.18 | 6.24 | 00:00:00 | | 2003-03-05 | 10,717,200 | 6.12 | 6.43 | 6.03 | 6.36 | 00:00:00 | | 2003-03-06 | 8,997,100 | 6.43 | 6.46 | 6.16 | 6.40 | 00:00:00 | | 2003-03-07 | 11,466,300 | 6.23 | 6.39 | 6.11 | 6.30 | 00:00:00 | | 2003-03-10 | 10,391,600 | 6.30 | 6.34 | 5.98 | 6.00 | 00:00:00 | | 2003-03-11 | 29,580,900 | 5.92 | 5.98 | 5.42 | 5.95 | 00:00:00 | | 2003-03-12 | 14,577,100 | 6.00 | 6.13 | 5.57 | 5.64 | 00:00:00 | | 2003-03-13 | 15,682,300 | 5.79 | 5.95 | 5.70 | 5.85 | 00:00:00 | | 2003-03-14 | 26,026,500 | 6.08 | 6.64 | 6.05 | 6.64 | 00:00:00 | | 2003-03-17 | 18,781,000 | 6.19 | 7.16 | 6.16 | 6.95 | 00:00:00 | | 2003-03-18 | 22,075,100 | 7.10 | 7.30 | 6.77 | 6.90 | 00:00:00 | | 2003-03-19 | 11,939,300 | 6.98 | 7.17 | 6.81 | 6.90 | 00:00:00 | | 2003-03-20 | 9,848,100 | 6.63 | 7.05 | 6.63 | 6.95 | 00:00:00 | | 2003-03-21 | 13,202,800 | 7.03 | 7.31 | 7.00 | 7.27 | 00:00:00 | | 2003-03-24 | 18,726,600 | 6.95 | 7.04 | 6.43 | 6.43 | 00:00:00 | | 2003-03-25 | 13,661,000 | 6.29 | 6.82 | 6.09 | 6.78 | 00:00:00 | | 2003-03-26 | 12,279,100 | 6.81 | 7.09 | 6.75 | 6.90 | 00:00:00 | | 2003-03-27 | 6,746,500 | 6.74 | 6.85 | 6.68 | 6.75 | 00:00:00 | | 2003-03-28 | 9,564,000 | 6.75 | 6.88 | 6.48 | 6.85 | 00:00:00 | | 2003-03-31 | 13,411,900 | 6.52 | 6.64 | 6.22 | 6.27 | 00:00:00 | | 2003-04-01 | 11,712,200 | 6.36 | 6.50 | 6.10 | 6.43 | 00:00:00 | | 2003-04-02 | 12,489,700 | 6.59 | 6.75 | 6.53 | 6.75 | 00:00:00 | | 2003-04-03 | 21,281,700 | 6.81 | 7.11 | 6.77 | 6.89 | 00:00:00 | | 2003-04-04 | 12,728,100 | 6.90 | 7.14 | 6.80 | 6.95 | 00:00:00 | | 2003-04-07 | 19,671,000 | 7.29 | 7.42 | 7.21 | 7.24 | 00:00:00 | | 2003-04-08 | 19,022,500 | 7.11 | 7.17 | 6.91 | 6.96 | 00:00:00 | | 2003-04-09 | 17,605,900 | 6.94 | 7.31 | 6.82 | 7.12 | 00:00:00 | | 2003-04-10 | 16,236,200 | 6.97 | 7.23 | 6.90 | 7.10 | 00:00:00 | | 2003-04-11 | 14,812,800 | 7.17 | 7.49 | 7.10 | 7.28 | 00:00:00 | | 2003-04-14 | 9,732,600 | 7.37 | 7.45 | 7.13 | 7.39 | 00:00:00 | | 2003-04-15 | 14,711,300 | 7.45 | 7.50 | 7.28 | 7.45 | 00:00:00 | | 2003-04-16 | 21,420,700 | 7.60 | 7.86 | 7.59 | 7.65 | 00:00:00 | | 2003-04-17 | 9,709,700 | 7.55 | 7.69 | 7.47 | 7.54 | 00:00:00 | | 2003-04-18 | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 00:00:00 | | 2003-04-21 | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 00:00:00 | | 2003-04-22 | 17,778,000 | 7.72 | 7.82 | 7.57 | 7.82 | 00:00:00 | | 2003-04-23 | 25,958,100 | 7.95 | 8.10 | 7.55 | 7.64 | 00:00:00 | | 2003-04-24 | 24,102,200 | 7.64 | 7.88 | 7.25 | 7.40 | 00:00:00 | | 2003-04-25 | 11,514,900 | 7.50 | 7.57 | 7.19 | 7.34 | 00:00:00 | | 2003-04-28 | 26,123,400 | 7.35 | 7.44 | 7.07 | 7.22 | 00:00:00 | | 2003-04-29 | 22,641,400 | 7.50 | 7.65 | 7.37 | 7.41 | 00:00:00 | | 2003-04-30 | 12,901,200 | 7.41 | 7.47 | 7.25 | 7.34 | 00:00:00 | | 2003-05-01 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2003-05-02 | 12,688,000 | 7.32 | 7.44 | 7.06 | 7.43 | 00:00:00 | | 2003-05-05 | 9,404,700 | 7.54 | 7.69 | 7.45 | 7.65 | 00:00:00 | | 2003-05-06 | 10,415,800 | 7.70 | 7.78 | 7.57 | 7.76 | 00:00:00 | | 2003-05-07 | 18,826,300 | 7.64 | 7.77 | 7.46 | 7.50 | 00:00:00 | | 2003-05-08 | 8,969,600 | 7.53 | 7.56 | 7.20 | 7.24 | 00:00:00 | | 2003-05-09 | 15,811,900 | 7.20 | 7.41 | 6.92 | 7.10 | 00:00:00 | | 2003-05-12 | 8,975,400 | 7.20 | 7.34 | 6.94 | 7.31 | 00:00:00 | | 2003-05-13 | 9,745,100 | 7.34 | 7.42 | 7.07 | 7.20 | 00:00:00 | | 2003-05-14 | 13,071,900 | 7.20 | 7.29 | 7.03 | 7.05 | 00:00:00 | | 2003-05-15 | 11,077,500 | 7.10 | 7.42 | 7.06 | 7.36 | 00:00:00 | | 2003-05-16 | 9,713,500 | 7.40 | 7.59 | 7.24 | 7.37 | 00:00:00 | | 2003-05-19 | 11,428,600 | 7.20 | 7.23 | 6.87 | 6.92 | 00:00:00 | | 2003-05-20 | 11,792,200 | 6.93 | 7.08 | 6.85 | 6.95 | 00:00:00 | | 2003-05-21 | 18,843,500 | 6.88 | 6.92 | 6.54 | 6.69 | 00:00:00 | | 2003-05-22 | 11,102,900 | 6.70 | 6.89 | 6.65 | 6.86 | 00:00:00 | | 2003-05-23 | 7,995,600 | 6.98 | 6.98 | 6.70 | 6.87 | 00:00:00 | | 2003-05-26 | 3,951,300 | 6.76 | 6.91 | 6.67 | 6.69 | 00:00:00 | | 2003-05-27 | 11,418,000 | 6.74 | 6.92 | 6.52 | 6.85 | 00:00:00 | | 2003-05-28 | 13,715,300 | 7.06 | 7.27 | 7.01 | 7.21 | 00:00:00 | | 2003-05-29 | 10,842,900 | 7.12 | 7.53 | 7.12 | 7.51 | 00:00:00 | | 2003-05-30 | 17,880,000 | 7.53 | 7.90 | 7.41 | 7.79 | 00:00:00 | | 2003-06-02 | 14,466,600 | 7.88 | 8.10 | 7.84 | 8.09 | 00:00:00 | | 2003-06-03 | 46,457,400 | 7.75 | 7.87 | 7.53 | 7.68 | 00:00:00 | | 2003-06-04 | 27,998,700 | 7.60 | 7.82 | 7.54 | 7.69 | 00:00:00 | | 2003-06-05 | 18,760,700 | 7.86 | 7.91 | 7.61 | 7.82 | 00:00:00 | | 2003-06-06 | 25,147,900 | 7.90 | 8.31 | 7.86 | 8.22 | 00:00:00 | | 2003-06-09 | 9,440,700 | 8.04 | 8.15 | 7.86 | 7.94 | 00:00:00 | | 2003-06-10 | 22,029,500 | 7.86 | 8.30 | 7.81 | 8.24 | 00:00:00 | | 2003-06-11 | 14,563,400 | 8.30 | 8.40 | 8.03 | 8.15 | 00:00:00 | | 2003-06-12 | 17,055,100 | 8.27 | 8.33 | 7.94 | 8.00 | 00:00:00 | | 2003-06-13 | 13,430,500 | 8.00 | 8.09 | 7.68 | 7.78 | 00:00:00 | | 2003-06-16 | 12,921,700 | 7.74 | 8.24 | 7.72 | 8.24 | 00:00:00 | | 2003-06-17 | 15,361,000 | 8.37 | 8.47 | 8.31 | 8.46 | 00:00:00 | | 2003-06-18 | 11,276,200 | 8.40 | 8.45 | 8.35 | 8.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
