|
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 | 2008-07-11 | 39,138,100 | 3.72 | 3.74 | 3.37 | 3.38 | 00:00:00 | 2008-07-14 | 17,520,400 | 3.43 | 3.47 | 3.33 | 3.41 | 00:00:00 | 2008-07-15 | 24,341,500 | 3.35 | 3.43 | 3.29 | 3.36 | 00:00:00 | 2008-07-16 | 22,406,900 | 3.39 | 3.55 | 3.33 | 3.51 | 00:00:00 | 2008-07-17 | 25,872,400 | 3.58 | 3.71 | 3.51 | 3.57 | 00:00:00 | 2008-07-18 | 30,110,700 | 3.52 | 3.83 | 3.50 | 3.75 | 00:00:00 | 2008-07-21 | 20,635,900 | 3.78 | 3.92 | 3.71 | 3.84 | 00:00:00 | 2008-07-22 | 20,993,700 | 3.77 | 3.83 | 3.62 | 3.74 | 00:00:00 | 2008-07-23 | 19,080,600 | 3.83 | 3.90 | 3.80 | 3.87 | 00:00:00 | 2008-07-24 | 17,125,200 | 3.83 | 3.98 | 3.80 | 3.91 | 00:00:00 | 2008-07-25 | 17,607,300 | 3.80 | 3.98 | 3.78 | 3.94 | 00:00:00 | 2008-07-28 | 14,567,100 | 3.92 | 3.93 | 3.81 | 3.83 | 00:00:00 | 2008-07-29 | 40,764,000 | 3.95 | 4.06 | 3.81 | 3.91 | 00:00:00 | 2008-07-30 | 32,074,000 | 3.95 | 4.02 | 3.85 | 3.85 | 00:00:00 | 2008-07-31 | 22,055,100 | 3.88 | 3.93 | 3.80 | 3.87 | 00:00:00 | 2008-08-01 | 18,179,300 | 3.83 | 4.01 | 3.79 | 3.89 | 00:00:00 | 2008-08-04 | 16,084,000 | 3.88 | 3.95 | 3.86 | 3.89 | 00:00:00 | 2008-08-05 | 19,427,100 | 3.93 | 4.07 | 3.92 | 4.02 | 00:00:00 | 2008-08-06 | 24,040,500 | 4.09 | 4.23 | 4.05 | 4.21 | 00:00:00 | 2008-08-07 | 18,294,200 | 4.16 | 4.21 | 4.07 | 4.07 | 00:00:00 | 2008-08-08 | 12,736,000 | 4.03 | 4.15 | 4.01 | 4.14 | 00:00:00 | 2008-08-11 | 10,496,800 | 4.17 | 4.24 | 4.14 | 4.23 | 00:00:00 | 2008-08-12 | 19,609,800 | 4.20 | 4.41 | 4.20 | 4.36 | 00:00:00 | 2008-08-13 | 18,566,700 | 4.32 | 4.36 | 4.10 | 4.10 | 00:00:00 | 2008-08-14 | 12,665,700 | 4.11 | 4.18 | 4.05 | 4.12 | 00:00:00 | 2008-08-15 | 9,872,900 | 4.15 | 4.24 | 4.14 | 4.20 | 00:00:00 | 2008-08-18 | 11,448,500 | 4.19 | 4.19 | 4.06 | 4.09 | 00:00:00 | 2008-08-19 | 13,680,700 | 4.01 | 4.04 | 3.93 | 3.94 | 00:00:00 | 2008-08-20 | 16,588,300 | 3.95 | 3.99 | 3.84 | 3.86 | 00:00:00 | 2008-08-21 | 18,914,900 | 3.84 | 3.85 | 3.74 | 3.78 | 00:00:00 | 2008-08-22 | 16,119,800 | 3.82 | 3.98 | 3.79 | 3.96 | 00:00:00 | 2008-08-25 | 11,017,500 | 3.97 | 4.01 | 3.91 | 3.91 | 00:00:00 | 2008-08-26 | 19,456,200 | 3.87 | 4.14 | 3.86 | 4.09 | 00:00:00 | 2008-08-27 | 34,371,500 | 4.16 | 4.36 | 4.11 | 4.12 | 00:00:00 | 2008-08-28 | 31,838,700 | 4.16 | 4.37 | 4.16 | 4.34 | 00:00:00 | 2008-08-29 | 42,892,700 | 4.36 | 4.42 | 4.11 | 4.15 | 00:00:00 | 2008-09-01 | 19,834,300 | 4.17 | 4.32 | 4.17 | 4.30 | 00:00:00 | 2008-09-02 | 45,219,500 | 4.20 | 4.28 | 4.06 | 4.15 | 00:00:00 | 2008-09-03 | 31,233,100 | 4.13 | 4.13 | 3.96 | 3.97 | 00:00:00 | 2008-09-04 | 34,847,100 | 3.95 | 3.99 | 3.77 | 3.77 | 00:00:00 | 2008-09-05 | 29,539,300 | 3.74 | 3.80 | 3.63 | 3.66 | 00:00:00 | 2008-09-08 | 23,446,800 | 3.87 | 3.89 | 3.65 | 3.71 | 00:00:00 | 2008-09-09 | 16,685,400 | 3.75 | 3.77 | 3.65 | 3.67 | 00:00:00 | 2008-09-10 | 24,233,000 | 3.65 | 3.69 | 3.56 | 3.61 | 00:00:00 | 2008-09-11 | 22,018,300 | 3.60 | 3.62 | 3.48 | 3.53 | 00:00:00 | 2008-09-12 | 17,321,000 | 3.60 | 3.61 | 3.50 | 3.58 | 00:00:00 | 2008-09-15 | 32,600,000 | 3.45 | 3.60 | 3.40 | 3.59 | 00:00:00 | 2008-09-16 | 39,919,600 | 3.50 | 3.54 | 3.35 | 3.44 | 00:00:00 | 2008-09-17 | 42,641,300 | 3.52 | 3.52 | 3.14 | 3.15 | 00:00:00 | 2008-09-18 | 38,349,600 | 3.12 | 3.23 | 2.92 | 2.98 | 00:00:00 | 2008-09-19 | 99,455,500 | 3.19 | 3.19 | 2.98 | 3.00 | 00:00:00 | 2008-09-22 | 31,228,700 | 3.00 | 3.13 | 2.84 | 2.93 | 00:00:00 | 2008-09-23 | 30,326,900 | 2.93 | 3.02 | 2.87 | 2.87 | 00:00:00 | 2008-09-24 | 34,323,500 | 2.95 | 3.05 | 2.94 | 2.98 | 00:00:00 | 2008-09-25 | 32,451,200 | 3.01 | 3.10 | 3.01 | 3.06 | 00:00:00 | 2008-09-26 | 15,584,800 | 3.01 | 3.02 | 2.89 | 2.93 | 00:00:00 | 2008-09-29 | 31,509,800 | 2.93 | 2.93 | 2.52 | 2.61 | 00:00:00 | 2008-09-30 | 29,425,500 | 2.54 | 2.74 | 2.53 | 2.70 | 00:00:00 | 2008-10-01 | 24,468,200 | 2.74 | 2.91 | 2.67 | 2.81 | 00:00:00 | 2008-10-02 | 26,066,600 | 2.82 | 2.99 | 2.77 | 2.81 | 00:00:00 | 2008-10-03 | 29,579,700 | 2.83 | 2.84 | 2.60 | 2.67 | 00:00:00 | 2008-10-06 | 30,829,400 | 2.53 | 2.56 | 2.26 | 2.28 | 00:00:00 | 2008-10-07 | 31,262,200 | 2.35 | 2.40 | 2.20 | 2.24 | 00:00:00 | 2008-10-08 | 44,318,300 | 2.10 | 2.27 | 1.96 | 2.03 | 00:00:00 | 2008-10-09 | 27,223,200 | 2.08 | 2.16 | 1.98 | 2.00 | 00:00:00 | 2008-10-10 | 62,248,300 | 1.75 | 1.89 | 1.63 | 1.71 | 00:00:00 | 2008-10-13 | 35,793,000 | 1.99 | 1.99 | 1.85 | 1.94 | 00:00:00 | 2008-10-14 | 51,597,600 | 2.17 | 2.35 | 2.10 | 2.15 | 00:00:00 | 2008-10-15 | 43,318,900 | 2.13 | 2.13 | 1.80 | 1.80 | 00:00:00 | 2008-10-16 | 45,920,100 | 1.71 | 1.95 | 1.67 | 1.81 | 00:00:00 | 2008-10-17 | 32,747,600 | 2.00 | 2.00 | 1.82 | 1.88 | 00:00:00 | 2008-10-20 | 28,502,100 | 2.02 | 2.07 | 1.95 | 2.03 | 00:00:00 | 2008-10-21 | 20,963,800 | 2.11 | 2.13 | 1.96 | 2.01 | 00:00:00 | 2008-10-22 | 17,351,400 | 1.95 | 2.00 | 1.86 | 1.88 | 00:00:00 | 2008-10-23 | 22,843,700 | 1.88 | 1.91 | 1.77 | 1.80 | 00:00:00 | 2008-10-24 | 64,484,900 | 1.68 | 1.69 | 1.44 | 1.62 | 00:00:00 | 2008-10-27 | 32,929,000 | 1.52 | 1.62 | 1.49 | 1.52 | 00:00:00 | 2008-10-28 | 29,626,200 | 1.57 | 1.60 | 1.49 | 1.50 | 00:00:00 | 2008-10-29 | 37,922,300 | 1.60 | 1.69 | 1.55 | 1.69 | 00:00:00 | 2008-10-30 | 55,634,500 | 1.95 | 2.10 | 1.88 | 2.02 | 00:00:00 | 2008-10-31 | 36,502,800 | 1.99 | 2.05 | 1.88 | 2.01 | 00:00:00 | 2008-11-03 | 21,730,300 | 2.04 | 2.07 | 1.98 | 2.02 | 00:00:00 | 2008-11-04 | 31,947,200 | 2.04 | 2.22 | 2.03 | 2.22 | 00:00:00 | 2008-11-05 | 35,446,700 | 2.29 | 2.49 | 2.16 | 2.45 | 00:00:00 | 2008-11-06 | 46,978,300 | 2.22 | 2.29 | 2.05 | 2.10 | 00:00:00 | 2008-11-07 | 23,253,100 | 2.03 | 2.18 | 2.02 | 2.13 | 00:00:00 | 2008-11-10 | 18,119,900 | 2.23 | 2.24 | 2.05 | 2.06 | 00:00:00 | 2008-11-11 | 18,176,100 | 2.02 | 2.09 | 1.96 | 1.98 | 00:00:00 | 2008-11-12 | 23,452,500 | 2.04 | 2.04 | 1.85 | 1.86 | 00:00:00 | 2008-11-13 | 23,073,700 | 1.82 | 1.90 | 1.75 | 1.85 | 00:00:00 | 2008-11-14 | 21,923,300 | 1.94 | 1.96 | 1.77 | 1.78 | 00:00:00 | 2008-11-17 | 18,331,500 | 1.84 | 1.92 | 1.78 | 1.82 | 00:00:00 | 2008-11-18 | 31,771,600 | 1.95 | 1.97 | 1.85 | 1.90 | 00:00:00 | 2008-11-19 | 33,064,400 | 1.89 | 1.90 | 1.70 | 1.70 | 00:00:00 | 2008-11-20 | 33,017,900 | 1.63 | 1.64 | 1.52 | 1.58 | 00:00:00 | 2008-11-21 | 40,916,300 | 1.60 | 1.68 | 1.45 | 1.48 | 00:00:00 | 2008-11-24 | 29,688,500 | 1.55 | 1.64 | 1.52 | 1.63 | 00:00:00 | 2008-11-25 | 24,862,400 | 1.63 | 1.75 | 1.60 | 1.66 | 00:00:00 | 2008-11-26 | 18,898,700 | 1.66 | 1.74 | 1.62 | 1.64 | 00:00:00 | 2008-11-27 | 16,354,200 | 1.68 | 1.72 | 1.66 | 1.71 | 00:00:00 | 2008-11-28 | 21,302,800 | 1.71 | 1.73 | 1.64 | 1.67 | 00:00:00 | 2008-12-01 | 18,045,100 | 1.68 | 1.69 | 1.55 | 1.55 | 00:00:00 | 2008-12-02 | 28,284,900 | 1.52 | 1.66 | 1.50 | 1.65 | 00:00:00 | 2008-12-03 | 18,564,300 | 1.64 | 1.65 | 1.58 | 1.64 | 00:00:00 | 2008-12-04 | 25,421,100 | 1.62 | 1.67 | 1.57 | 1.60 | 00:00:00 | 2008-12-05 | 21,989,000 | 1.57 | 1.59 | 1.49 | 1.51 | 00:00:00 | 2008-12-08 | 27,792,400 | 1.62 | 1.68 | 1.59 | 1.68 | 00:00:00 | 2008-12-09 | 36,705,200 | 1.65 | 1.81 | 1.64 | 1.79 | 00:00:00 | 2008-12-10 | 29,739,700 | 1.80 | 1.90 | 1.77 | 1.90 | 00:00:00 | 2008-12-11 | 30,432,800 | 1.90 | 1.98 | 1.82 | 1.85 | 00:00:00 | 2008-12-12 | 51,566,100 | 1.65 | 1.75 | 1.56 | 1.64 | 00:00:00 | 2008-12-15 | 24,407,800 | 1.66 | 1.69 | 1.58 | 1.62 | 00:00:00 | 2008-12-16 | 24,664,100 | 1.61 | 1.70 | 1.59 | 1.70 | 00:00:00 | 2008-12-17 | 24,987,300 | 1.73 | 1.74 | 1.60 | 1.62 | 00:00:00 | 2008-12-18 | 17,479,100 | 1.62 | 1.64 | 1.57 | 1.58 | 00:00:00 | 2008-12-19 | 23,608,100 | 1.56 | 1.61 | 1.53 | 1.57 | 00:00:00 | 2008-12-22 | 14,966,600 | 1.55 | 1.56 | 1.50 | 1.50 | 00:00:00 | 2008-12-23 | 9,334,700 | 1.50 | 1.53 | 1.48 | 1.51 | 00:00:00 | 2008-12-24 | 5,752,200 | 1.52 | 1.58 | 1.52 | 1.52 | 00:00:00 | 2008-12-29 | 7,185,900 | 1.55 | 1.57 | 1.51 | 1.53 | 00:00:00 | 2008-12-30 | 7,732,800 | 1.54 | 1.55 | 1.51 | 1.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|