|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 29,937,800 | 8.26 | 8.50 | 8.21 | 8.45 | 00:00:00 | | 2007-08-09 | 40,267,900 | 8.48 | 8.68 | 8.32 | 8.46 | 00:00:00 | | 2007-08-10 | 38,216,900 | 8.31 | 8.56 | 8.04 | 8.04 | 00:00:00 | | 2007-08-13 | 26,273,200 | 8.31 | 8.18 | 8.01 | 8.13 | 00:00:00 | | 2007-08-14 | 14,337,200 | 8.05 | 8.15 | 8.03 | 8.08 | 00:00:00 | | 2007-08-15 | 20,909,500 | 8.01 | 8.09 | 7.96 | 8.00 | 00:00:00 | | 2007-08-16 | 36,265,600 | 7.91 | 7.92 | 7.56 | 7.70 | 00:00:00 | | 2007-08-17 | 32,559,300 | 7.75 | 7.97 | 7.60 | 7.73 | 00:00:00 | | 2007-08-20 | 15,655,100 | 7.85 | 7.95 | 7.81 | 7.87 | 00:00:00 | | 2007-08-21 | 14,368,400 | 7.91 | 7.98 | 7.78 | 7.87 | 00:00:00 | | 2007-08-22 | 18,418,600 | 7.89 | 8.08 | 7.88 | 8.06 | 00:00:00 | | 2007-08-23 | 15,062,700 | 8.11 | 8.18 | 8.08 | 8.10 | 00:00:00 | | 2007-08-24 | 7,256,200 | 8.03 | 8.11 | 8.00 | 8.07 | 00:00:00 | | 2007-08-27 | 5,537,000 | 8.10 | 8.10 | 8.01 | 8.04 | 00:00:00 | | 2007-08-28 | 12,773,000 | 8.02 | 8.06 | 7.90 | 7.91 | 00:00:00 | | 2007-08-29 | 11,867,200 | 7.85 | 7.96 | 7.82 | 7.93 | 00:00:00 | | 2007-08-30 | 15,458,800 | 8.01 | 8.03 | 7.92 | 7.99 | 00:00:00 | | 2007-08-31 | 16,272,200 | 8.03 | 8.11 | 7.97 | 8.03 | 00:00:00 | | 2007-09-03 | 7,793,100 | 8.03 | 8.11 | 7.93 | 8.08 | 00:00:00 | | 2007-09-04 | 14,419,800 | 8.07 | 8.08 | 7.98 | 8.07 | 00:00:00 | | 2007-09-05 | 24,153,600 | 8.04 | 8.05 | 7.75 | 7.76 | 00:00:00 | | 2007-09-06 | 18,667,800 | 7.82 | 7.88 | 7.74 | 7.82 | 00:00:00 | | 2007-09-07 | 28,895,500 | 7.79 | 7.86 | 7.38 | 7.43 | 00:00:00 | | 2007-09-10 | 21,961,000 | 7.44 | 7.52 | 7.33 | 7.34 | 00:00:00 | | 2007-09-11 | 27,052,700 | 7.40 | 7.46 | 7.29 | 7.30 | 00:00:00 | | 2007-09-12 | 27,022,800 | 7.30 | 7.36 | 7.13 | 7.25 | 00:00:00 | | 2007-09-13 | 116,170,300 | 6.60 | 6.77 | 6.24 | 6.62 | 00:00:00 | | 2007-09-14 | 33,499,600 | 6.59 | 6.63 | 6.42 | 6.50 | 00:00:00 | | 2007-09-17 | 37,550,500 | 6.46 | 6.47 | 6.11 | 6.16 | 00:00:00 | | 2007-09-18 | 30,531,400 | 6.17 | 6.40 | 6.15 | 6.35 | 00:00:00 | | 2007-09-19 | 25,608,200 | 6.51 | 6.57 | 6.35 | 6.57 | 00:00:00 | | 2007-09-20 | 18,219,600 | 6.48 | 6.50 | 6.32 | 6.38 | 00:00:00 | | 2007-09-21 | 24,121,300 | 6.37 | 6.48 | 6.35 | 6.45 | 00:00:00 | | 2007-09-24 | 14,216,700 | 6.40 | 6.49 | 6.33 | 6.40 | 00:00:00 | | 2007-09-25 | 19,544,000 | 6.40 | 6.57 | 6.35 | 6.55 | 00:00:00 | | 2007-09-26 | 19,112,300 | 6.61 | 6.72 | 6.58 | 6.72 | 00:00:00 | | 2007-09-27 | 23,196,600 | 6.82 | 6.99 | 6.76 | 6.90 | 00:00:00 | | 2007-09-28 | 52,053,400 | 6.98 | 7.49 | 6.93 | 7.20 | 00:00:00 | | 2007-10-01 | 24,755,700 | 7.14 | 7.16 | 6.88 | 7.02 | 00:00:00 | | 2007-10-02 | 17,535,500 | 7.10 | 7.21 | 7.03 | 7.18 | 00:00:00 | | 2007-10-03 | 21,045,800 | 7.10 | 7.41 | 6.98 | 7.35 | 00:00:00 | | 2007-10-04 | 13,357,000 | 7.28 | 7.28 | 7.16 | 7.21 | 00:00:00 | | 2007-10-05 | 20,851,300 | 7.10 | 7.21 | 6.95 | 7.15 | 00:00:00 | | 2007-10-08 | 11,410,100 | 7.15 | 7.17 | 7.04 | 7.06 | 00:00:00 | | 2007-10-09 | 10,925,900 | 7.05 | 7.15 | 7.02 | 7.09 | 00:00:00 | | 2007-10-10 | 12,537,000 | 7.06 | 7.13 | 6.96 | 7.00 | 00:00:00 | | 2007-10-11 | 15,190,800 | 6.98 | 7.05 | 6.93 | 7.01 | 00:00:00 | | 2007-10-12 | 22,280,500 | 6.92 | 7.08 | 6.80 | 7.07 | 00:00:00 | | 2007-10-15 | 13,274,500 | 7.05 | 7.05 | 6.89 | 6.90 | 00:00:00 | | 2007-10-16 | 41,587,700 | 6.69 | 6.73 | 6.39 | 6.59 | 00:00:00 | | 2007-10-17 | 23,056,900 | 6.61 | 6.90 | 6.53 | 6.65 | 00:00:00 | | 2007-10-18 | 18,377,200 | 6.63 | 6.65 | 6.46 | 6.48 | 00:00:00 | | 2007-10-19 | 12,990,700 | 6.47 | 6.59 | 6.45 | 6.52 | 00:00:00 | | 2007-10-22 | 17,767,400 | 6.40 | 6.45 | 6.36 | 6.39 | 00:00:00 | | 2007-10-23 | 13,059,200 | 6.45 | 6.57 | 6.42 | 6.51 | 00:00:00 | | 2007-10-24 | 23,763,600 | 6.65 | 6.75 | 6.44 | 6.45 | 00:00:00 | | 2007-10-25 | 16,202,700 | 6.51 | 6.53 | 6.40 | 6.50 | 00:00:00 | | 2007-10-26 | 12,522,200 | 6.55 | 6.56 | 6.46 | 6.51 | 00:00:00 | | 2007-10-29 | 14,822,000 | 6.50 | 6.68 | 6.48 | 6.64 | 00:00:00 | | 2007-10-30 | 11,186,200 | 6.67 | 6.67 | 6.55 | 6.63 | 00:00:00 | | 2007-10-31 | 31,503,100 | 6.85 | 6.91 | 6.63 | 6.70 | 00:00:00 | | 2007-11-01 | 26,401,300 | 6.65 | 6.67 | 6.34 | 6.34 | 00:00:00 | | 2007-11-02 | 18,553,000 | 6.29 | 6.31 | 6.20 | 6.27 | 00:00:00 | | 2007-11-05 | 9,634,400 | 6.24 | 6.25 | 6.18 | 6.22 | 00:00:00 | | 2007-11-06 | 17,350,400 | 6.20 | 6.26 | 6.05 | 6.21 | 00:00:00 | | 2007-11-07 | 24,589,700 | 6.17 | 6.19 | 5.97 | 6.00 | 00:00:00 | | 2007-11-08 | 20,948,100 | 5.88 | 6.00 | 5.84 | 5.85 | 00:00:00 | | 2007-11-09 | 23,549,700 | 5.85 | 5.95 | 5.57 | 5.62 | 00:00:00 | | 2007-11-12 | 15,954,300 | 5.56 | 5.65 | 5.51 | 5.61 | 00:00:00 | | 2007-11-13 | 14,533,800 | 5.58 | 5.67 | 5.54 | 5.63 | 00:00:00 | | 2007-11-14 | 28,683,300 | 5.89 | 5.95 | 5.76 | 5.86 | 00:00:00 | | 2007-11-15 | 18,355,100 | 5.82 | 5.84 | 5.66 | 5.69 | 00:00:00 | | 2007-11-16 | 16,895,200 | 5.66 | 5.66 | 5.50 | 5.52 | 00:00:00 | | 2007-11-19 | 21,889,200 | 5.52 | 5.59 | 5.27 | 5.31 | 00:00:00 | | 2007-11-20 | 27,116,600 | 5.37 | 5.39 | 5.22 | 5.28 | 00:00:00 | | 2007-11-21 | 38,118,700 | 5.19 | 5.20 | 4.91 | 4.96 | 00:00:00 | | 2007-11-22 | 15,853,700 | 5.00 | 5.02 | 4.91 | 4.97 | 00:00:00 | | 2007-11-23 | 14,139,200 | 4.99 | 5.11 | 4.96 | 5.09 | 00:00:00 | | 2007-11-26 | 14,056,600 | 5.20 | 5.23 | 5.06 | 5.08 | 00:00:00 | | 2007-11-27 | 18,052,700 | 5.02 | 5.14 | 4.99 | 5.05 | 00:00:00 | | 2007-11-28 | 21,700,700 | 5.11 | 5.30 | 5.04 | 5.29 | 00:00:00 | | 2007-11-29 | 19,059,000 | 5.32 | 5.45 | 5.26 | 5.31 | 00:00:00 | | 2007-11-30 | 43,730,100 | 5.28 | 5.66 | 5.28 | 5.58 | 00:00:00 | | 2007-12-03 | 21,066,600 | 5.58 | 5.64 | 5.37 | 5.41 | 00:00:00 | | 2007-12-04 | 23,101,200 | 5.38 | 5.40 | 5.23 | 5.28 | 00:00:00 | | 2007-12-05 | 12,157,100 | 5.31 | 5.37 | 5.25 | 5.37 | 00:00:00 | | 2007-12-06 | 13,901,300 | 5.41 | 5.44 | 5.28 | 5.30 | 00:00:00 | | 2007-12-07 | 19,166,600 | 5.36 | 5.57 | 5.36 | 5.50 | 00:00:00 | | 2007-12-10 | 14,565,400 | 5.45 | 5.59 | 5.45 | 5.58 | 00:00:00 | | 2007-12-11 | 13,223,900 | 5.60 | 5.62 | 5.50 | 5.51 | 00:00:00 | | 2007-12-12 | 25,251,000 | 5.44 | 5.71 | 5.40 | 5.63 | 00:00:00 | | 2007-12-13 | 32,565,500 | 5.54 | 5.59 | 5.36 | 5.37 | 00:00:00 | | 2007-12-14 | 19,425,900 | 5.41 | 5.47 | 5.35 | 5.44 | 00:00:00 | | 2007-12-17 | 27,205,400 | 5.32 | 5.33 | 5.15 | 5.16 | 00:00:00 | | 2007-12-18 | 22,598,600 | 5.11 | 5.28 | 5.08 | 5.09 | 00:00:00 | | 2007-12-19 | 20,016,800 | 5.15 | 5.15 | 5.02 | 5.09 | 00:00:00 | | 2007-12-20 | 18,012,600 | 5.12 | 5.20 | 5.11 | 5.17 | 00:00:00 | | 2007-12-21 | 32,607,600 | 5.24 | 5.29 | 5.13 | 5.18 | 00:00:00 | | 2007-12-24 | 3,234,200 | 5.13 | 5.17 | 5.10 | 5.16 | 00:00:00 | | 2007-12-25 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2007-12-26 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2007-12-27 | 11,363,600 | 5.16 | 5.25 | 5.10 | 5.12 | 00:00:00 | | 2007-12-28 | 15,730,600 | 5.05 | 5.06 | 4.95 | 4.98 | 00:00:00 | | 2007-12-31 | 5,718,000 | 4.98 | 4.99 | 4.87 | 4.95 | 00:00:00 | | 2008-01-01 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2008-01-02 | 20,694,200 | 5.00 | 5.15 | 4.92 | 4.96 | 00:00:00 | | 2008-01-03 | 12,185,900 | 4.95 | 5.03 | 4.91 | 4.95 | 00:00:00 | | 2008-01-04 | 17,438,800 | 4.97 | 5.03 | 4.77 | 4.80 | 00:00:00 | | 2008-01-07 | 24,031,100 | 4.79 | 4.83 | 4.59 | 4.61 | 00:00:00 | | 2008-01-08 | 22,712,300 | 4.67 | 4.74 | 4.61 | 4.63 | 00:00:00 | | 2008-01-09 | 25,565,000 | 4.57 | 4.59 | 4.43 | 4.48 | 00:00:00 | | 2008-01-10 | 19,670,600 | 4.53 | 4.57 | 4.43 | 4.49 | 00:00:00 | | 2008-01-11 | 22,209,800 | 4.51 | 4.68 | 4.46 | 4.53 | 00:00:00 | | 2008-01-14 | 18,484,800 | 4.52 | 4.71 | 4.51 | 4.68 | 00:00:00 | | 2008-01-15 | 26,079,500 | 4.66 | 4.70 | 4.43 | 4.46 | 00:00:00 | | 2008-01-16 | 27,550,000 | 4.41 | 4.63 | 4.31 | 4.52 | 00:00:00 | | 2008-01-17 | 31,225,700 | 4.66 | 4.83 | 4.60 | 4.64 | 00:00:00 | | 2008-01-18 | 29,817,200 | 4.75 | 4.88 | 4.67 | 4.71 | 00:00:00 | | 2008-01-21 | 43,376,700 | 4.63 | 4.68 | 4.26 | 4.26 | 00:00:00 | | 2008-01-22 | 81,554,500 | 4.09 | 4.42 | 3.83 | 4.06 | 00:00:00 | | 2008-01-23 | 58,524,400 | 4.25 | 4.28 | 3.85 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
