|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 34,358,600 | 1.93 | 1.95 | 1.76 | 1.77 | 00:00:00 | | 2009-06-23 | 15,605,700 | 1.75 | 1.81 | 1.74 | 1.77 | 00:00:00 | | 2009-06-24 | 15,112,800 | 1.77 | 1.83 | 1.76 | 1.81 | 00:00:00 | | 2009-06-25 | 13,120,900 | 1.85 | 1.86 | 1.77 | 1.83 | 00:00:00 | | 2009-06-26 | 9,763,100 | 1.82 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2009-06-29 | 12,962,500 | 1.79 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2009-06-30 | 15,442,200 | 1.77 | 1.83 | 1.76 | 1.79 | 00:00:00 | | 2009-07-01 | 14,764,400 | 1.79 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2009-07-02 | 26,596,600 | 1.75 | 1.77 | 1.67 | 1.67 | 00:00:00 | | 2009-07-03 | 9,623,700 | 1.67 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2009-07-06 | 21,986,000 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2009-07-07 | 24,813,000 | 1.60 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2009-07-08 | 25,535,800 | 1.51 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2009-07-09 | 20,913,200 | 1.50 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2009-07-10 | 13,916,000 | 1.54 | 1.54 | 1.49 | 1.49 | 00:00:00 | | 2009-07-13 | 21,324,500 | 1.48 | 1.60 | 1.46 | 1.60 | 00:00:00 | | 2009-07-14 | 15,830,000 | 1.62 | 1.63 | 1.56 | 1.58 | 00:00:00 | | 2009-07-15 | 41,347,200 | 1.64 | 1.75 | 1.63 | 1.75 | 00:00:00 | | 2009-07-16 | 21,794,800 | 1.76 | 1.81 | 1.72 | 1.73 | 00:00:00 | | 2009-07-17 | 17,225,700 | 1.77 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2009-07-20 | 10,523,600 | 1.79 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2009-07-21 | 17,055,100 | 1.78 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2009-07-22 | 20,659,100 | 1.75 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2009-07-23 | 15,704,800 | 1.77 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2009-07-24 | 17,445,700 | 1.80 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2009-07-27 | 11,628,100 | 1.79 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2009-07-28 | 12,568,200 | 1.75 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2009-07-29 | 21,468,300 | 1.71 | 1.82 | 1.71 | 1.81 | 00:00:00 | | 2009-07-30 | 47,252,600 | 1.95 | 2.00 | 1.89 | 1.98 | 00:00:00 | | 2009-07-31 | 32,069,300 | 1.98 | 2.02 | 1.92 | 1.94 | 00:00:00 | | 2009-08-03 | 24,916,900 | 1.99 | 2.03 | 1.95 | 2.02 | 00:00:00 | | 2009-08-04 | 30,034,600 | 2.04 | 2.11 | 2.01 | 2.11 | 00:00:00 | | 2009-08-05 | 32,228,500 | 2.14 | 2.19 | 2.10 | 2.11 | 00:00:00 | | 2009-08-06 | 33,960,200 | 2.19 | 2.24 | 2.17 | 2.22 | 00:00:00 | | 2009-08-07 | 38,565,200 | 2.19 | 2.37 | 2.16 | 2.36 | 00:00:00 | | 2009-08-10 | 20,604,800 | 2.33 | 2.35 | 2.28 | 2.29 | 00:00:00 | | 2009-08-11 | 24,059,400 | 2.26 | 2.27 | 2.17 | 2.18 | 00:00:00 | | 2009-08-12 | 26,058,100 | 2.17 | 2.32 | 2.12 | 2.32 | 00:00:00 | | 2009-08-13 | 35,477,000 | 2.35 | 2.42 | 2.33 | 2.42 | 00:00:00 | | 2009-08-14 | 18,392,000 | 2.41 | 2.44 | 2.36 | 2.38 | 00:00:00 | | 2009-08-17 | 18,840,100 | 2.35 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2009-08-18 | 14,636,200 | 2.32 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2009-08-19 | 13,924,100 | 2.35 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2009-08-20 | 20,661,900 | 2.38 | 2.46 | 2.37 | 2.43 | 00:00:00 | | 2009-08-21 | 18,590,500 | 2.40 | 2.47 | 2.40 | 2.45 | 00:00:00 | | 2009-08-24 | 13,902,700 | 2.48 | 2.49 | 2.45 | 2.47 | 00:00:00 | | 2009-08-25 | 20,612,600 | 2.42 | 2.51 | 2.40 | 2.46 | 00:00:00 | | 2009-08-26 | 79,903,200 | 2.48 | 2.97 | 2.47 | 2.76 | 00:00:00 | | 2009-08-27 | 42,475,800 | 2.70 | 2.74 | 2.57 | 2.61 | 00:00:00 | | 2009-08-28 | 24,858,100 | 2.63 | 2.72 | 2.62 | 2.66 | 00:00:00 | | 2009-08-31 | 24,331,800 | 2.63 | 2.76 | 2.58 | 2.65 | 00:00:00 | | 2009-09-01 | 30,469,900 | 2.62 | 2.68 | 2.55 | 2.55 | 00:00:00 | | 2009-09-02 | 88,843,900 | 2.48 | 2.48 | 2.31 | 2.36 | 00:00:00 | | 2009-09-03 | 63,901,500 | 2.39 | 2.45 | 2.33 | 2.39 | 00:00:00 | | 2009-09-04 | 34,932,500 | 2.45 | 2.46 | 2.39 | 2.44 | 00:00:00 | | 2009-09-07 | 30,590,100 | 2.50 | 2.58 | 2.49 | 2.56 | 00:00:00 | | 2009-09-08 | 25,243,800 | 2.58 | 2.62 | 2.51 | 2.58 | 00:00:00 | | 2009-09-09 | 34,022,400 | 2.54 | 2.63 | 2.52 | 2.60 | 00:00:00 | | 2009-09-10 | 42,062,300 | 2.60 | 2.71 | 2.60 | 2.63 | 00:00:00 | | 2009-09-11 | 47,796,200 | 2.68 | 2.80 | 2.67 | 2.76 | 00:00:00 | | 2009-09-14 | 24,432,500 | 2.71 | 2.73 | 2.66 | 2.71 | 00:00:00 | | 2009-09-15 | 37,193,000 | 2.79 | 2.85 | 2.76 | 2.81 | 00:00:00 | | 2009-09-16 | 30,141,000 | 2.87 | 2.92 | 2.85 | 2.89 | 00:00:00 | | 2009-09-17 | 32,793,000 | 2.93 | 2.95 | 2.85 | 2.92 | 00:00:00 | | 2009-09-18 | 29,658,500 | 2.89 | 2.93 | 2.86 | 2.91 | 00:00:00 | | 2009-09-21 | 18,042,700 | 2.93 | 2.93 | 2.84 | 2.90 | 00:00:00 | | 2009-09-22 | 44,405,200 | 2.94 | 3.05 | 2.91 | 3.01 | 00:00:00 | | 2009-09-23 | 44,867,900 | 3.06 | 3.18 | 3.03 | 3.06 | 00:00:00 | | 2009-09-24 | 32,586,600 | 3.03 | 3.11 | 2.94 | 2.97 | 00:00:00 | | 2009-09-25 | 36,169,600 | 2.94 | 3.07 | 2.94 | 3.06 | 00:00:00 | | 2009-09-28 | 35,216,300 | 3.06 | 3.16 | 3.00 | 3.16 | 00:00:00 | | 2009-09-29 | 22,302,400 | 3.17 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2009-09-30 | 30,040,600 | 3.13 | 3.14 | 3.00 | 3.06 | 00:00:00 | | 2009-10-01 | 24,985,300 | 3.06 | 3.09 | 2.94 | 2.96 | 00:00:00 | | 2009-10-02 | 53,710,900 | 2.89 | 2.96 | 2.78 | 2.90 | 00:00:00 | | 2009-10-05 | 25,711,500 | 2.90 | 2.94 | 2.84 | 2.89 | 00:00:00 | | 2009-10-06 | 35,011,000 | 2.93 | 3.07 | 2.92 | 3.07 | 00:00:00 | | 2009-10-07 | 48,656,100 | 3.07 | 3.21 | 3.05 | 3.19 | 00:00:00 | | 2009-10-08 | 26,588,900 | 3.24 | 3.27 | 3.19 | 3.22 | 00:00:00 | | 2009-10-09 | 17,999,700 | 3.19 | 3.23 | 3.16 | 3.17 | 00:00:00 | | 2009-10-12 | 35,025,300 | 3.22 | 3.39 | 3.21 | 3.34 | 00:00:00 | | 2009-10-13 | 35,472,500 | 3.30 | 3.38 | 3.20 | 3.23 | 00:00:00 | | 2009-10-14 | 27,093,500 | 3.30 | 3.33 | 3.24 | 3.28 | 00:00:00 | | 2009-10-15 | 25,802,100 | 3.31 | 3.33 | 3.20 | 3.21 | 00:00:00 | | 2009-10-16 | 25,705,100 | 3.21 | 3.25 | 3.12 | 3.16 | 00:00:00 | | 2009-10-19 | 17,981,900 | 3.18 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2009-10-20 | 18,612,000 | 3.22 | 3.22 | 3.12 | 3.13 | 00:00:00 | | 2009-10-21 | 31,386,400 | 3.11 | 3.13 | 3.00 | 3.09 | 00:00:00 | | 2009-10-22 | 26,098,800 | 2.99 | 3.04 | 2.97 | 3.01 | 00:00:00 | | 2009-10-23 | 38,728,700 | 3.15 | 3.18 | 3.06 | 3.06 | 00:00:00 | | 2009-10-26 | 32,181,000 | 3.06 | 3.10 | 2.90 | 2.94 | 00:00:00 | | 2009-10-27 | 28,302,800 | 2.94 | 2.99 | 2.87 | 2.90 | 00:00:00 | | 2009-10-28 | 56,143,600 | 2.89 | 2.90 | 2.70 | 2.72 | 00:00:00 | | 2009-10-29 | 38,425,800 | 2.68 | 2.90 | 2.63 | 2.88 | 00:00:00 | | 2009-10-30 | 95,385,000 | 2.84 | 2.84 | 2.52 | 2.57 | 00:00:00 | | 2009-11-02 | 41,241,400 | 2.53 | 2.65 | 2.45 | 2.57 | 00:00:00 | | 2009-11-03 | 34,986,800 | 2.49 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2009-11-04 | 41,465,100 | 2.52 | 2.69 | 2.52 | 2.65 | 00:00:00 | | 2009-11-05 | 30,145,100 | 2.62 | 2.64 | 2.56 | 2.60 | 00:00:00 | | 2009-11-06 | 29,082,400 | 2.58 | 2.66 | 2.54 | 2.58 | 00:00:00 | | 2009-11-09 | 30,166,600 | 2.63 | 2.71 | 2.60 | 2.67 | 00:00:00 | | 2009-11-10 | 42,706,800 | 2.62 | 2.64 | 2.50 | 2.50 | 00:00:00 | | 2009-11-11 | 37,483,000 | 2.48 | 2.57 | 2.48 | 2.54 | 00:00:00 | | 2009-11-13 | 19,623,100 | 2.54 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2009-11-16 | 20,492,200 | 2.62 | 2.66 | 2.61 | 2.65 | 00:00:00 | | 2009-11-17 | 22,703,300 | 2.66 | 2.71 | 2.62 | 2.62 | 00:00:00 | | 2009-11-18 | 24,822,800 | 2.62 | 2.66 | 2.58 | 2.58 | 00:00:00 | | 2009-11-19 | 25,733,700 | 2.57 | 2.61 | 2.48 | 2.48 | 00:00:00 | | 2009-11-20 | 25,673,800 | 2.51 | 2.54 | 2.45 | 2.46 | 00:00:00 | | 2009-11-23 | 38,178,900 | 2.47 | 2.49 | 2.39 | 2.40 | 00:00:00 | | 2009-11-24 | 53,946,000 | 2.36 | 2.37 | 2.28 | 2.30 | 00:00:00 | | 2009-11-25 | 46,655,100 | 2.30 | 2.33 | 2.24 | 2.32 | 00:00:00 | | 2009-11-26 | 27,698,600 | 2.30 | 2.32 | 2.20 | 2.21 | 00:00:00 | | 2009-11-27 | 49,083,400 | 2.15 | 2.33 | 2.13 | 2.32 | 00:00:00 | | 2009-11-30 | 32,372,400 | 2.31 | 2.35 | 2.24 | 2.24 | 00:00:00 | | 2009-12-01 | 23,507,100 | 2.27 | 2.30 | 2.26 | 2.28 | 00:00:00 | | 2009-12-02 | 21,953,400 | 2.29 | 2.33 | 2.27 | 2.31 | 00:00:00 | | 2009-12-04 | 27,266,300 | 2.28 | 2.36 | 2.27 | 2.33 | 00:00:00 | | 2009-12-07 | 16,739,200 | 2.32 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2009-12-09 | 28,573,000 | 2.37 | 2.40 | 2.30 | 2.31 | 00:00:00 | | 2009-12-11 | 15,648,400 | 2.30 | 2.33 | 2.28 | 2.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
