|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 9,381,600 | 9.99 | 10.06 | 9.87 | 9.89 | 00:00:00 | 2007-02-22 | 10,771,200 | 9.97 | 10.01 | 9.79 | 9.83 | 00:00:00 | 2007-02-23 | 24,939,000 | 10.14 | 10.17 | 9.99 | 10.09 | 00:00:00 | 2007-02-26 | 8,576,900 | 10.09 | 10.14 | 10.05 | 10.13 | 00:00:00 | 2007-02-27 | 22,205,000 | 9.98 | 10.05 | 9.75 | 9.80 | 00:00:00 | 2007-02-28 | 26,714,700 | 9.70 | 9.85 | 9.54 | 9.65 | 00:00:00 | 2007-03-01 | 36,643,500 | 9.61 | 9.67 | 9.16 | 9.37 | 00:00:00 | 2007-03-02 | 18,855,500 | 9.47 | 9.57 | 9.25 | 9.41 | 00:00:00 | 2007-03-05 | 23,728,200 | 9.23 | 9.30 | 9.05 | 9.20 | 00:00:00 | 2007-03-06 | 17,040,100 | 9.26 | 9.34 | 9.10 | 9.14 | 00:00:00 | 2007-03-07 | 14,333,000 | 9.20 | 9.20 | 9.02 | 9.05 | 00:00:00 | 2007-03-08 | 16,342,300 | 9.07 | 9.32 | 9.02 | 9.26 | 00:00:00 | 2007-03-09 | 11,595,800 | 9.27 | 9.30 | 9.13 | 9.20 | 00:00:00 | 2007-03-12 | 12,461,600 | 9.21 | 9.27 | 9.06 | 9.13 | 00:00:00 | 2007-03-13 | 15,414,000 | 9.11 | 9.23 | 9.07 | 9.12 | 00:00:00 | 2007-03-14 | 21,278,100 | 8.96 | 9.06 | 8.83 | 8.86 | 00:00:00 | 2007-03-15 | 14,439,800 | 9.02 | 9.08 | 8.91 | 9.01 | 00:00:00 | 2007-03-16 | 22,465,000 | 8.96 | 9.02 | 8.86 | 9.00 | 00:00:00 | 2007-03-19 | 19,062,200 | 9.02 | 9.06 | 8.82 | 8.95 | 00:00:00 | 2007-03-20 | 18,041,800 | 8.97 | 9.03 | 8.74 | 8.97 | 00:00:00 | 2007-03-21 | 34,323,600 | 8.86 | 8.90 | 8.64 | 8.80 | 00:00:00 | 2007-03-22 | 36,710,700 | 8.88 | 8.93 | 8.61 | 8.68 | 00:00:00 | 2007-03-23 | 23,783,300 | 8.64 | 8.73 | 8.51 | 8.70 | 00:00:00 | 2007-03-26 | 51,180,400 | 8.68 | 9.23 | 8.63 | 8.90 | 00:00:00 | 2007-03-27 | 27,642,000 | 8.99 | 9.05 | 8.76 | 8.85 | 00:00:00 | 2007-03-28 | 31,150,500 | 8.86 | 9.05 | 8.83 | 8.91 | 00:00:00 | 2007-03-29 | 16,870,200 | 8.91 | 9.00 | 8.85 | 8.93 | 00:00:00 | 2007-03-30 | 14,155,100 | 8.89 | 8.90 | 8.79 | 8.81 | 00:00:00 | 2007-04-02 | 16,603,300 | 8.80 | 8.88 | 8.76 | 8.86 | 00:00:00 | 2007-04-03 | 16,195,100 | 8.88 | 9.09 | 8.87 | 9.09 | 00:00:00 | 2007-04-04 | 27,318,600 | 9.14 | 9.34 | 9.10 | 9.30 | 00:00:00 | 2007-04-05 | 11,630,800 | 9.32 | 9.32 | 9.17 | 9.19 | 00:00:00 | 2007-04-06 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | 2007-04-09 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | 2007-04-10 | 11,704,300 | 9.29 | 9.36 | 9.23 | 9.33 | 00:00:00 | 2007-04-11 | 14,005,700 | 9.35 | 9.35 | 9.15 | 9.22 | 00:00:00 | 2007-04-12 | 11,824,500 | 9.23 | 9.33 | 9.10 | 9.20 | 00:00:00 | 2007-04-13 | 9,483,200 | 9.17 | 9.20 | 9.06 | 9.14 | 00:00:00 | 2007-04-16 | 13,938,800 | 9.20 | 9.26 | 9.15 | 9.23 | 00:00:00 | 2007-04-17 | 13,482,000 | 9.19 | 9.41 | 9.19 | 9.33 | 00:00:00 | 2007-04-18 | 16,386,500 | 9.35 | 9.43 | 9.23 | 9.35 | 00:00:00 | 2007-04-19 | 22,970,500 | 9.19 | 9.40 | 9.16 | 9.35 | 00:00:00 | 2007-04-20 | 19,693,400 | 9.35 | 9.35 | 9.23 | 9.35 | 00:00:00 | 2007-04-23 | 11,048,300 | 9.34 | 9.40 | 9.24 | 9.30 | 00:00:00 | 2007-04-24 | 67,627,400 | 9.12 | 9.88 | 9.00 | 9.62 | 00:00:00 | 2007-04-25 | 27,669,200 | 9.80 | 9.98 | 9.69 | 9.85 | 00:00:00 | 2007-04-26 | 19,070,000 | 9.86 | 9.90 | 9.66 | 9.80 | 00:00:00 | 2007-04-27 | 13,532,100 | 9.82 | 9.82 | 9.66 | 9.72 | 00:00:00 | 2007-04-30 | 9,479,000 | 9.67 | 9.74 | 9.66 | 9.69 | 00:00:00 | 2007-05-01 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | 2007-05-02 | 20,020,800 | 9.86 | 9.86 | 9.74 | 9.79 | 00:00:00 | 2007-05-03 | 12,962,800 | 9.83 | 9.90 | 9.67 | 9.84 | 00:00:00 | 2007-05-04 | 14,146,500 | 9.86 | 9.95 | 9.78 | 9.92 | 00:00:00 | 2007-05-07 | 8,610,500 | 9.93 | 9.93 | 9.75 | 9.77 | 00:00:00 | 2007-05-08 | 10,365,400 | 9.75 | 9.79 | 9.69 | 9.77 | 00:00:00 | 2007-05-09 | 11,588,600 | 9.75 | 9.79 | 9.65 | 9.73 | 00:00:00 | 2007-05-10 | 11,935,400 | 9.75 | 9.88 | 9.67 | 9.72 | 00:00:00 | 2007-05-11 | 39,179,700 | 9.60 | 10.15 | 9.58 | 9.94 | 00:00:00 | 2007-05-14 | 17,996,700 | 10.02 | 10.12 | 9.92 | 9.92 | 00:00:00 | 2007-05-15 | 18,541,200 | 9.85 | 9.93 | 9.77 | 9.92 | 00:00:00 | 2007-05-16 | 13,739,400 | 9.81 | 9.92 | 9.73 | 9.75 | 00:00:00 | 2007-05-17 | 11,082,300 | 9.83 | 9.95 | 9.82 | 9.84 | 00:00:00 | 2007-05-18 | 18,566,200 | 9.80 | 10.12 | 9.80 | 10.06 | 00:00:00 | 2007-05-21 | 9,347,300 | 10.09 | 10.14 | 10.02 | 10.08 | 00:00:00 | 2007-05-22 | 8,403,600 | 10.09 | 10.17 | 9.99 | 10.13 | 00:00:00 | 2007-05-23 | 29,282,700 | 10.15 | 10.54 | 10.10 | 10.41 | 00:00:00 | 2007-05-24 | 26,181,400 | 10.31 | 10.71 | 10.22 | 10.32 | 00:00:00 | 2007-05-25 | 13,810,900 | 10.24 | 10.37 | 10.17 | 10.27 | 00:00:00 | 2007-05-28 | 2,092,900 | 10.24 | 10.36 | 10.24 | 10.34 | 00:00:00 | 2007-05-29 | 10,544,700 | 10.39 | 10.42 | 10.23 | 10.29 | 00:00:00 | 2007-05-30 | 17,487,800 | 10.18 | 10.23 | 10.03 | 10.17 | 00:00:00 | 2007-05-31 | 18,346,300 | 10.43 | 10.50 | 10.31 | 10.35 | 00:00:00 | 2007-06-01 | 12,207,100 | 10.40 | 10.43 | 10.31 | 10.40 | 00:00:00 | 2007-06-04 | 15,556,400 | 10.36 | 10.40 | 10.18 | 10.26 | 00:00:00 | 2007-06-05 | 15,761,800 | 10.16 | 10.27 | 10.10 | 10.11 | 00:00:00 | 2007-06-06 | 20,917,400 | 10.14 | 10.23 | 10.00 | 10.00 | 00:00:00 | 2007-06-07 | 29,773,500 | 10.05 | 10.09 | 9.76 | 9.77 | 00:00:00 | 2007-06-08 | 27,040,500 | 9.80 | 9.97 | 9.70 | 9.87 | 00:00:00 | 2007-06-11 | 20,511,900 | 9.99 | 10.24 | 9.95 | 10.09 | 00:00:00 | 2007-06-12 | 16,241,300 | 10.04 | 10.04 | 9.80 | 9.88 | 00:00:00 | 2007-06-13 | 15,773,000 | 9.83 | 10.01 | 9.78 | 9.95 | 00:00:00 | 2007-06-14 | 18,996,700 | 10.07 | 10.10 | 9.88 | 10.03 | 00:00:00 | 2007-06-15 | 25,724,700 | 10.02 | 10.19 | 10.01 | 10.12 | 00:00:00 | 2007-06-18 | 15,003,600 | 10.12 | 10.20 | 10.04 | 10.14 | 00:00:00 | 2007-06-19 | 21,196,300 | 10.13 | 10.35 | 10.12 | 10.22 | 00:00:00 | 2007-06-20 | 20,542,300 | 10.24 | 10.47 | 10.24 | 10.41 | 00:00:00 | 2007-06-21 | 22,065,000 | 10.34 | 10.52 | 10.32 | 10.43 | 00:00:00 | 2007-06-22 | 13,405,300 | 10.40 | 10.49 | 10.34 | 10.41 | 00:00:00 | 2007-06-25 | 15,186,100 | 10.25 | 10.41 | 10.15 | 10.32 | 00:00:00 | 2007-06-26 | 12,457,900 | 10.18 | 10.39 | 10.18 | 10.28 | 00:00:00 | 2007-06-27 | 9,581,400 | 10.20 | 10.29 | 10.16 | 10.22 | 00:00:00 | 2007-06-28 | 10,980,200 | 10.31 | 10.46 | 10.27 | 10.36 | 00:00:00 | 2007-06-29 | 8,610,600 | 10.32 | 10.40 | 10.27 | 10.38 | 00:00:00 | 2007-07-02 | 12,813,100 | 10.33 | 10.53 | 10.32 | 10.45 | 00:00:00 | 2007-07-03 | 20,222,500 | 10.51 | 10.72 | 10.50 | 10.69 | 00:00:00 | 2007-07-04 | 5,882,300 | 10.69 | 10.73 | 10.61 | 10.66 | 00:00:00 | 2007-07-05 | 9,661,400 | 10.64 | 10.71 | 10.45 | 10.59 | 00:00:00 | 2007-07-06 | 5,397,100 | 10.56 | 10.60 | 10.51 | 10.58 | 00:00:00 | 2007-07-09 | 9,444,700 | 10.56 | 10.65 | 10.49 | 10.60 | 00:00:00 | 2007-07-10 | 18,432,300 | 10.57 | 10.64 | 10.25 | 10.34 | 00:00:00 | 2007-07-11 | 26,510,500 | 10.20 | 10.46 | 10.04 | 10.28 | 00:00:00 | 2007-07-12 | 23,496,600 | 10.28 | 10.32 | 10.11 | 10.19 | 00:00:00 | 2007-07-13 | 12,866,300 | 10.35 | 10.36 | 10.23 | 10.28 | 00:00:00 | 2007-07-16 | 12,376,200 | 10.24 | 10.39 | 10.12 | 10.35 | 00:00:00 | 2007-07-17 | 11,554,200 | 10.34 | 10.39 | 10.21 | 10.26 | 00:00:00 | 2007-07-18 | 11,689,200 | 10.15 | 10.25 | 10.06 | 10.06 | 00:00:00 | 2007-07-19 | 16,491,200 | 10.16 | 10.26 | 10.11 | 10.18 | 00:00:00 | 2007-07-20 | 24,773,800 | 10.17 | 10.20 | 9.85 | 9.90 | 00:00:00 | 2007-07-23 | 14,098,400 | 9.92 | 10.08 | 9.90 | 10.04 | 00:00:00 | 2007-07-24 | 14,832,700 | 9.98 | 10.05 | 9.86 | 9.86 | 00:00:00 | 2007-07-25 | 19,555,600 | 9.86 | 10.00 | 9.79 | 9.88 | 00:00:00 | 2007-07-26 | 28,970,200 | 9.92 | 9.96 | 9.69 | 9.69 | 00:00:00 | 2007-07-27 | 27,357,800 | 9.49 | 9.72 | 9.39 | 9.52 | 00:00:00 | 2007-07-30 | 20,053,900 | 9.52 | 9.66 | 9.50 | 9.59 | 00:00:00 | 2007-07-31 | 93,982,100 | 9.25 | 9.30 | 8.58 | 8.70 | 00:00:00 | 2007-08-01 | 36,714,200 | 8.44 | 8.64 | 8.35 | 8.58 | 00:00:00 | 2007-08-02 | 32,076,200 | 8.59 | 8.83 | 8.51 | 8.67 | 00:00:00 | 2007-08-03 | 23,550,600 | 8.65 | 8.67 | 8.29 | 8.37 | 00:00:00 | 2007-08-06 | 31,318,400 | 8.30 | 8.33 | 8.02 | 8.10 | 00:00:00 | 2007-08-07 | 21,079,300 | 8.11 | 8.22 | 8.07 | 8.17 | 00:00:00 | 2007-08-08 | 29,937,800 | 8.26 | 8.50 | 8.21 | 8.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|