|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 58,524,400 | 4.25 | 4.28 | 3.85 | 3.89 | 00:00:00 | | 2008-01-24 | 39,642,300 | 4.12 | 4.24 | 4.07 | 4.18 | 00:00:00 | | 2008-01-25 | 32,584,900 | 4.35 | 4.43 | 4.28 | 4.32 | 00:00:00 | | 2008-01-28 | 18,021,100 | 4.25 | 4.30 | 4.16 | 4.26 | 00:00:00 | | 2008-01-29 | 16,583,200 | 4.32 | 4.40 | 4.27 | 4.40 | 00:00:00 | | 2008-01-30 | 20,549,200 | 4.37 | 4.39 | 4.25 | 4.26 | 00:00:00 | | 2008-01-31 | 27,090,900 | 4.23 | 4.32 | 4.12 | 4.19 | 00:00:00 | | 2008-02-01 | 30,729,400 | 4.25 | 4.31 | 4.08 | 4.27 | 00:00:00 | | 2008-02-04 | 16,833,300 | 4.37 | 4.41 | 4.33 | 4.40 | 00:00:00 | | 2008-02-05 | 28,287,700 | 4.37 | 4.39 | 4.23 | 4.24 | 00:00:00 | | 2008-02-06 | 24,092,400 | 4.19 | 4.37 | 4.18 | 4.31 | 00:00:00 | | 2008-02-07 | 42,502,600 | 4.24 | 4.25 | 4.11 | 4.13 | 00:00:00 | | 2008-02-08 | 79,478,400 | 3.95 | 4.42 | 3.80 | 4.14 | 00:00:00 | | 2008-02-11 | 21,638,800 | 4.04 | 4.14 | 3.98 | 4.07 | 00:00:00 | | 2008-02-12 | 18,162,300 | 4.13 | 4.24 | 4.07 | 4.23 | 00:00:00 | | 2008-02-13 | 18,145,400 | 4.15 | 4.22 | 4.07 | 4.20 | 00:00:00 | | 2008-02-14 | 15,349,800 | 4.27 | 4.31 | 4.14 | 4.18 | 00:00:00 | | 2008-02-15 | 15,775,700 | 4.16 | 4.19 | 4.09 | 4.12 | 00:00:00 | | 2008-02-18 | 13,916,500 | 4.18 | 4.19 | 4.07 | 4.15 | 00:00:00 | | 2008-02-19 | 16,674,800 | 4.15 | 4.17 | 4.06 | 4.10 | 00:00:00 | | 2008-02-20 | 18,173,400 | 4.04 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2008-02-21 | 14,758,500 | 4.07 | 4.17 | 4.06 | 4.13 | 00:00:00 | | 2008-02-22 | 14,837,800 | 4.08 | 4.12 | 3.99 | 4.04 | 00:00:00 | | 2008-02-25 | 12,446,600 | 4.09 | 4.15 | 4.04 | 4.13 | 00:00:00 | | 2008-02-26 | 20,294,300 | 4.16 | 4.28 | 4.14 | 4.25 | 00:00:00 | | 2008-02-27 | 34,189,100 | 4.31 | 4.43 | 4.18 | 4.22 | 00:00:00 | | 2008-02-28 | 16,660,700 | 4.23 | 4.25 | 4.04 | 4.05 | 00:00:00 | | 2008-02-29 | 23,358,600 | 4.01 | 4.06 | 3.89 | 3.91 | 00:00:00 | | 2008-03-03 | 13,051,900 | 3.87 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2008-03-04 | 22,092,200 | 3.85 | 3.88 | 3.67 | 3.68 | 00:00:00 | | 2008-03-05 | 13,507,500 | 3.74 | 3.79 | 3.69 | 3.76 | 00:00:00 | | 2008-03-06 | 22,213,700 | 3.79 | 3.79 | 3.56 | 3.58 | 00:00:00 | | 2008-03-07 | 27,121,000 | 3.54 | 3.62 | 3.48 | 3.61 | 00:00:00 | | 2008-03-10 | 19,400,900 | 3.59 | 3.60 | 3.45 | 3.47 | 00:00:00 | | 2008-03-11 | 18,891,400 | 3.50 | 3.55 | 3.41 | 3.46 | 00:00:00 | | 2008-03-12 | 21,486,900 | 3.60 | 3.61 | 3.48 | 3.53 | 00:00:00 | | 2008-03-13 | 20,095,200 | 3.47 | 3.54 | 3.42 | 3.53 | 00:00:00 | | 2008-03-14 | 20,096,000 | 3.55 | 3.60 | 3.40 | 3.42 | 00:00:00 | | 2008-03-17 | 19,918,400 | 3.28 | 3.33 | 3.24 | 3.24 | 00:00:00 | | 2008-03-18 | 24,903,600 | 3.31 | 3.42 | 3.26 | 3.38 | 00:00:00 | | 2008-03-19 | 17,494,900 | 3.40 | 3.46 | 3.24 | 3.28 | 00:00:00 | | 2008-03-20 | 25,097,200 | 3.26 | 3.45 | 3.25 | 3.38 | 00:00:00 | | 2008-03-21 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2008-03-24 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2008-03-25 | 19,122,700 | 3.53 | 3.62 | 3.51 | 3.62 | 00:00:00 | | 2008-03-26 | 13,003,300 | 3.63 | 3.71 | 3.56 | 3.60 | 00:00:00 | | 2008-03-27 | 16,661,600 | 3.60 | 3.69 | 3.58 | 3.64 | 00:00:00 | | 2008-03-28 | 18,191,500 | 3.62 | 3.65 | 3.58 | 3.60 | 00:00:00 | | 2008-03-31 | 13,757,800 | 3.57 | 3.68 | 3.54 | 3.62 | 00:00:00 | | 2008-04-01 | 19,001,700 | 3.62 | 3.84 | 3.62 | 3.84 | 00:00:00 | | 2008-04-02 | 14,346,600 | 3.89 | 3.93 | 3.81 | 3.92 | 00:00:00 | | 2008-04-03 | 13,987,000 | 3.94 | 3.94 | 3.84 | 3.91 | 00:00:00 | | 2008-04-04 | 21,177,100 | 3.93 | 4.08 | 3.93 | 4.01 | 00:00:00 | | 2008-04-07 | 17,057,100 | 4.07 | 4.14 | 4.05 | 4.11 | 00:00:00 | | 2008-04-08 | 18,678,800 | 4.06 | 4.06 | 3.96 | 3.99 | 00:00:00 | | 2008-04-09 | 15,689,200 | 3.95 | 3.99 | 3.86 | 3.88 | 00:00:00 | | 2008-04-10 | 22,575,800 | 3.86 | 3.88 | 3.66 | 3.83 | 00:00:00 | | 2008-04-11 | 20,286,300 | 3.85 | 3.88 | 3.67 | 3.74 | 00:00:00 | | 2008-04-14 | 13,206,700 | 3.69 | 3.81 | 3.66 | 3.72 | 00:00:00 | | 2008-04-15 | 15,260,500 | 3.76 | 3.77 | 3.63 | 3.64 | 00:00:00 | | 2008-04-16 | 19,431,600 | 3.70 | 3.79 | 3.69 | 3.74 | 00:00:00 | | 2008-04-17 | 16,172,500 | 3.76 | 3.83 | 3.72 | 3.82 | 00:00:00 | | 2008-04-18 | 20,347,300 | 3.84 | 3.99 | 3.83 | 3.94 | 00:00:00 | | 2008-04-21 | 11,438,100 | 3.96 | 3.98 | 3.85 | 3.89 | 00:00:00 | | 2008-04-22 | 21,285,600 | 3.88 | 4.06 | 3.87 | 3.99 | 00:00:00 | | 2008-04-23 | 18,371,100 | 3.99 | 4.09 | 3.96 | 4.05 | 00:00:00 | | 2008-04-24 | 14,138,700 | 4.04 | 4.07 | 3.93 | 4.06 | 00:00:00 | | 2008-04-25 | 40,561,600 | 4.14 | 4.43 | 4.12 | 4.32 | 00:00:00 | | 2008-04-28 | 12,277,500 | 4.34 | 4.41 | 4.32 | 4.39 | 00:00:00 | | 2008-04-29 | 20,810,500 | 4.34 | 4.58 | 4.34 | 4.49 | 00:00:00 | | 2008-04-30 | 42,840,100 | 4.30 | 4.44 | 4.07 | 4.33 | 00:00:00 | | 2008-05-02 | 25,362,000 | 4.42 | 4.57 | 4.37 | 4.51 | 00:00:00 | | 2008-05-05 | 8,557,200 | 4.49 | 4.49 | 4.39 | 4.43 | 00:00:00 | | 2008-05-06 | 10,262,900 | 4.43 | 4.47 | 4.39 | 4.46 | 00:00:00 | | 2008-05-07 | 16,920,700 | 4.50 | 4.66 | 4.50 | 4.62 | 00:00:00 | | 2008-05-08 | 12,824,900 | 4.55 | 4.68 | 4.55 | 4.62 | 00:00:00 | | 2008-05-09 | 12,158,500 | 4.57 | 4.60 | 4.51 | 4.57 | 00:00:00 | | 2008-05-12 | 11,851,000 | 4.55 | 4.61 | 4.53 | 4.55 | 00:00:00 | | 2008-05-13 | 18,706,900 | 4.57 | 4.72 | 4.53 | 4.72 | 00:00:00 | | 2008-05-14 | 19,130,500 | 4.76 | 4.91 | 4.70 | 4.88 | 00:00:00 | | 2008-05-15 | 16,288,600 | 4.84 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2008-05-16 | 17,001,800 | 4.86 | 4.97 | 4.84 | 4.88 | 00:00:00 | | 2008-05-19 | 12,492,900 | 4.83 | 4.86 | 4.76 | 4.84 | 00:00:00 | | 2008-05-20 | 21,343,700 | 4.78 | 4.80 | 4.64 | 4.65 | 00:00:00 | | 2008-05-21 | 14,886,200 | 4.68 | 4.69 | 4.58 | 4.63 | 00:00:00 | | 2008-05-22 | 16,586,300 | 4.59 | 4.70 | 4.56 | 4.68 | 00:00:00 | | 2008-05-23 | 20,539,800 | 4.66 | 4.68 | 4.47 | 4.47 | 00:00:00 | | 2008-05-26 | 7,810,500 | 4.47 | 4.54 | 4.44 | 4.45 | 00:00:00 | | 2008-05-27 | 20,686,400 | 4.51 | 4.69 | 4.45 | 4.64 | 00:00:00 | | 2008-05-28 | 21,635,700 | 4.70 | 4.85 | 4.68 | 4.78 | 00:00:00 | | 2008-05-29 | 21,131,100 | 4.84 | 4.85 | 4.62 | 4.73 | 00:00:00 | | 2008-05-30 | 17,439,100 | 4.77 | 4.90 | 4.76 | 4.86 | 00:00:00 | | 2008-06-02 | 16,817,200 | 4.83 | 4.86 | 4.72 | 4.74 | 00:00:00 | | 2008-06-03 | 14,992,800 | 4.72 | 4.91 | 4.71 | 4.89 | 00:00:00 | | 2008-06-04 | 18,206,500 | 4.90 | 4.90 | 4.74 | 4.80 | 00:00:00 | | 2008-06-05 | 11,585,200 | 4.82 | 4.85 | 4.74 | 4.77 | 00:00:00 | | 2008-06-06 | 17,195,400 | 4.80 | 4.84 | 4.57 | 4.57 | 00:00:00 | | 2008-06-10 | 17,161,000 | 4.37 | 4.40 | 4.28 | 4.36 | 00:00:00 | | 2008-06-11 | 16,631,100 | 4.41 | 4.47 | 4.25 | 4.26 | 00:00:00 | | 2008-06-12 | 25,772,200 | 4.26 | 4.28 | 4.08 | 4.21 | 00:00:00 | | 2008-06-13 | 15,940,100 | 4.22 | 4.31 | 4.13 | 4.29 | 00:00:00 | | 2008-06-16 | 12,808,500 | 4.38 | 4.38 | 4.26 | 4.32 | 00:00:00 | | 2008-06-17 | 25,739,600 | 4.41 | 4.57 | 4.41 | 4.55 | 00:00:00 | | 2008-06-18 | 17,443,100 | 4.54 | 4.55 | 4.39 | 4.39 | 00:00:00 | | 2008-06-19 | 15,270,900 | 4.35 | 4.37 | 4.22 | 4.24 | 00:00:00 | | 2008-06-20 | 30,014,900 | 4.26 | 4.27 | 3.97 | 4.03 | 00:00:00 | | 2008-06-23 | 18,172,000 | 4.07 | 4.11 | 3.95 | 3.97 | 00:00:00 | | 2008-06-24 | 16,783,400 | 3.95 | 4.01 | 3.85 | 3.92 | 00:00:00 | | 2008-06-25 | 17,307,000 | 3.94 | 4.06 | 3.93 | 4.03 | 00:00:00 | | 2008-06-26 | 19,150,100 | 3.97 | 4.07 | 3.89 | 3.90 | 00:00:00 | | 2008-06-27 | 22,210,300 | 3.86 | 3.90 | 3.76 | 3.78 | 00:00:00 | | 2008-06-30 | 18,740,000 | 3.83 | 3.89 | 3.78 | 3.86 | 00:00:00 | | 2008-07-01 | 23,511,100 | 3.81 | 3.83 | 3.62 | 3.69 | 00:00:00 | | 2008-07-02 | 15,026,500 | 3.70 | 3.83 | 3.68 | 3.68 | 00:00:00 | | 2008-07-03 | 23,939,500 | 3.62 | 3.72 | 3.52 | 3.70 | 00:00:00 | | 2008-07-04 | 9,050,600 | 3.73 | 3.78 | 3.63 | 3.64 | 00:00:00 | | 2008-07-07 | 15,211,700 | 3.69 | 3.79 | 3.65 | 3.76 | 00:00:00 | | 2008-07-08 | 21,236,700 | 3.66 | 3.69 | 3.56 | 3.64 | 00:00:00 | | 2008-07-09 | 19,870,300 | 3.69 | 3.85 | 3.69 | 3.80 | 00:00:00 | | 2008-07-10 | 19,624,100 | 3.72 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2008-07-11 | 39,138,100 | 3.72 | 3.74 | 3.37 | 3.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
