|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 7,732,800 | 1.54 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2008-12-31 | 3,671,200 | 1.54 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2009-01-02 | 10,115,400 | 1.58 | 1.59 | 1.54 | 1.59 | 00:00:00 | | 2009-01-05 | 21,962,200 | 1.63 | 1.69 | 1.61 | 1.68 | 00:00:00 | | 2009-01-06 | 18,535,400 | 1.69 | 1.72 | 1.65 | 1.69 | 00:00:00 | | 2009-01-07 | 26,871,000 | 1.68 | 1.81 | 1.67 | 1.75 | 00:00:00 | | 2009-01-08 | 24,414,700 | 1.72 | 1.74 | 1.64 | 1.70 | 00:00:00 | | 2009-01-09 | 16,142,800 | 1.71 | 1.71 | 1.64 | 1.65 | 00:00:00 | | 2009-01-12 | 14,608,400 | 1.65 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2009-01-13 | 21,796,200 | 1.60 | 1.67 | 1.56 | 1.60 | 00:00:00 | | 2009-01-14 | 21,859,000 | 1.62 | 1.65 | 1.52 | 1.53 | 00:00:00 | | 2009-01-15 | 24,475,800 | 1.52 | 1.58 | 1.48 | 1.52 | 00:00:00 | | 2009-01-16 | 16,255,200 | 1.56 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2009-01-19 | 12,878,800 | 1.54 | 1.56 | 1.49 | 1.51 | 00:00:00 | | 2009-01-20 | 14,765,100 | 1.52 | 1.54 | 1.46 | 1.47 | 00:00:00 | | 2009-01-21 | 34,538,300 | 1.45 | 1.59 | 1.45 | 1.53 | 00:00:00 | | 2009-01-22 | 19,762,300 | 1.56 | 1.57 | 1.46 | 1.46 | 00:00:00 | | 2009-01-23 | 20,780,700 | 1.47 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2009-01-26 | 20,028,300 | 1.48 | 1.57 | 1.46 | 1.55 | 00:00:00 | | 2009-01-27 | 26,629,100 | 1.55 | 1.61 | 1.52 | 1.59 | 00:00:00 | | 2009-01-28 | 19,950,400 | 1.61 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2009-01-29 | 20,201,500 | 1.59 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2009-01-30 | 15,321,200 | 1.53 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2009-02-02 | 15,463,600 | 1.54 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2009-02-03 | 26,970,700 | 1.51 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2009-02-04 | 44,736,100 | 1.52 | 1.60 | 1.49 | 1.50 | 00:00:00 | | 2009-02-05 | 35,224,700 | 1.46 | 1.49 | 1.41 | 1.43 | 00:00:00 | | 2009-02-06 | 26,039,000 | 1.43 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2009-02-09 | 15,697,200 | 1.43 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2009-02-10 | 17,488,300 | 1.43 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2009-02-11 | 21,770,600 | 1.41 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2009-02-12 | 23,731,400 | 1.38 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2009-02-13 | 16,700,200 | 1.35 | 1.37 | 1.31 | 1.32 | 00:00:00 | | 2009-02-16 | 13,531,100 | 1.31 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2009-02-17 | 16,805,600 | 1.25 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2009-02-18 | 29,425,500 | 1.29 | 1.34 | 1.24 | 1.26 | 00:00:00 | | 2009-02-19 | 16,497,700 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-02-20 | 19,531,700 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2009-02-23 | 24,746,800 | 1.20 | 1.22 | 1.08 | 1.10 | 00:00:00 | | 2009-02-24 | 34,285,400 | 1.08 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2009-02-25 | 25,011,900 | 1.07 | 1.11 | 1.02 | 1.04 | 00:00:00 | | 2009-02-26 | 21,381,300 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2009-02-27 | 20,915,800 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2009-03-02 | 15,892,900 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2009-03-03 | 26,647,300 | 1.02 | 1.04 | 0.95 | 0.96 | 00:00:00 | | 2009-03-04 | 22,824,500 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-03-05 | 18,412,400 | 1.00 | 1.01 | 0.96 | 0.98 | 00:00:00 | | 2009-03-06 | 27,661,600 | 0.98 | 0.99 | 0.91 | 0.91 | 00:00:00 | | 2009-03-09 | 29,963,400 | 0.91 | 0.94 | 0.87 | 0.91 | 00:00:00 | | 2009-03-10 | 24,448,500 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2009-03-11 | 24,832,200 | 1.03 | 1.07 | 1.00 | 1.03 | 00:00:00 | | 2009-03-12 | 23,549,700 | 1.02 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2009-03-13 | 59,350,500 | 1.09 | 1.23 | 1.09 | 1.18 | 00:00:00 | | 2009-03-16 | 29,792,900 | 1.24 | 1.28 | 1.19 | 1.24 | 00:00:00 | | 2009-03-17 | 21,018,000 | 1.24 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2009-03-18 | 22,328,200 | 1.28 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2009-03-19 | 18,732,900 | 1.24 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2009-03-20 | 22,748,900 | 1.20 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2009-03-23 | 18,757,400 | 1.27 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2009-03-24 | 51,863,400 | 1.30 | 1.46 | 1.29 | 1.41 | 00:00:00 | | 2009-03-25 | 40,592,000 | 1.40 | 1.49 | 1.40 | 1.46 | 00:00:00 | | 2009-03-26 | 18,126,500 | 1.48 | 1.49 | 1.41 | 1.45 | 00:00:00 | | 2009-03-27 | 17,287,300 | 1.47 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2009-03-30 | 22,382,300 | 1.35 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2009-03-31 | 17,362,200 | 1.35 | 1.42 | 1.34 | 1.42 | 00:00:00 | | 2009-04-01 | 18,273,700 | 1.40 | 1.45 | 1.37 | 1.44 | 00:00:00 | | 2009-04-02 | 27,927,400 | 1.46 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2009-04-03 | 23,973,600 | 1.52 | 1.60 | 1.50 | 1.57 | 00:00:00 | | 2009-04-06 | 42,782,800 | 1.61 | 1.76 | 1.59 | 1.66 | 00:00:00 | | 2009-04-07 | 25,388,200 | 1.67 | 1.68 | 1.54 | 1.57 | 00:00:00 | | 2009-04-08 | 17,836,500 | 1.52 | 1.62 | 1.49 | 1.60 | 00:00:00 | | 2009-04-09 | 27,074,200 | 1.61 | 1.64 | 1.54 | 1.61 | 00:00:00 | | 2009-04-14 | 19,274,000 | 1.62 | 1.68 | 1.59 | 1.68 | 00:00:00 | | 2009-04-15 | 15,749,200 | 1.65 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2009-04-16 | 22,305,400 | 1.70 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2009-04-17 | 29,521,200 | 1.77 | 1.84 | 1.76 | 1.83 | 00:00:00 | | 2009-04-20 | 24,989,400 | 1.85 | 1.85 | 1.70 | 1.71 | 00:00:00 | | 2009-04-21 | 21,531,100 | 1.68 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2009-04-22 | 36,467,300 | 1.82 | 1.87 | 1.78 | 1.87 | 00:00:00 | | 2009-04-23 | 21,257,500 | 1.85 | 1.86 | 1.78 | 1.79 | 00:00:00 | | 2009-04-24 | 21,135,700 | 1.81 | 1.83 | 1.76 | 1.83 | 00:00:00 | | 2009-04-27 | 12,465,700 | 1.80 | 1.84 | 1.78 | 1.84 | 00:00:00 | | 2009-04-28 | 24,973,000 | 1.81 | 1.89 | 1.78 | 1.88 | 00:00:00 | | 2009-04-29 | 28,394,800 | 1.91 | 1.95 | 1.83 | 1.92 | 00:00:00 | | 2009-04-30 | 25,907,700 | 1.95 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2009-05-04 | 25,480,500 | 1.93 | 1.96 | 1.86 | 1.96 | 00:00:00 | | 2009-05-05 | 53,513,900 | 1.86 | 2.00 | 1.81 | 1.96 | 00:00:00 | | 2009-05-06 | 51,489,800 | 2.00 | 2.16 | 1.99 | 2.04 | 00:00:00 | | 2009-05-07 | 41,444,600 | 2.09 | 2.10 | 1.90 | 1.92 | 00:00:00 | | 2009-05-08 | 22,892,600 | 1.96 | 2.02 | 1.91 | 1.94 | 00:00:00 | | 2009-05-11 | 25,829,200 | 1.92 | 1.94 | 1.82 | 1.83 | 00:00:00 | | 2009-05-12 | 18,405,300 | 1.81 | 1.91 | 1.80 | 1.85 | 00:00:00 | | 2009-05-13 | 36,420,700 | 1.85 | 1.87 | 1.67 | 1.67 | 00:00:00 | | 2009-05-14 | 23,942,500 | 1.66 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2009-05-15 | 18,389,800 | 1.72 | 1.72 | 1.64 | 1.66 | 00:00:00 | | 2009-05-18 | 24,810,300 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2009-05-19 | 27,428,200 | 1.73 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2009-05-20 | 21,506,600 | 1.78 | 1.83 | 1.77 | 1.81 | 00:00:00 | | 2009-05-21 | 13,720,200 | 1.81 | 1.83 | 1.75 | 1.76 | 00:00:00 | | 2009-05-22 | 13,728,900 | 1.80 | 1.82 | 1.74 | 1.77 | 00:00:00 | | 2009-05-25 | 11,988,900 | 1.78 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2009-05-26 | 16,935,300 | 1.70 | 1.76 | 1.65 | 1.74 | 00:00:00 | | 2009-05-27 | 16,608,300 | 1.75 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2009-05-28 | 12,860,800 | 1.75 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2009-05-29 | 16,166,500 | 1.78 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2009-06-01 | 14,683,500 | 1.81 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2009-06-02 | 12,306,300 | 1.84 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2009-06-03 | 15,205,800 | 1.84 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2009-06-04 | 18,435,900 | 1.83 | 1.88 | 1.82 | 1.87 | 00:00:00 | | 2009-06-05 | 26,219,400 | 1.89 | 1.97 | 1.89 | 1.93 | 00:00:00 | | 2009-06-08 | 13,373,100 | 1.93 | 1.94 | 1.88 | 1.92 | 00:00:00 | | 2009-06-09 | 15,075,000 | 1.95 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2009-06-10 | 20,767,600 | 2.00 | 2.05 | 1.99 | 2.03 | 00:00:00 | | 2009-06-11 | 13,300,400 | 2.03 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2009-06-12 | 10,879,700 | 2.05 | 2.05 | 1.99 | 2.01 | 00:00:00 | | 2009-06-15 | 19,215,500 | 1.99 | 1.99 | 1.90 | 1.92 | 00:00:00 | | 2009-06-16 | 11,715,600 | 1.93 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2009-06-17 | 18,741,600 | 1.91 | 1.92 | 1.82 | 1.85 | 00:00:00 | | 2009-06-18 | 14,886,600 | 1.85 | 1.88 | 1.81 | 1.87 | 00:00:00 | | 2009-06-19 | 28,023,900 | 1.90 | 1.96 | 1.89 | 1.94 | 00:00:00 | | 2009-06-22 | 34,358,600 | 1.93 | 1.95 | 1.76 | 1.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
