|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 22,043,500 | 2.17 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2010-11-22 | 39,164,700 | 2.16 | 2.17 | 2.06 | 2.07 | 00:00:00 | | 2010-11-23 | 30,539,000 | 2.06 | 2.11 | 2.05 | 2.07 | 00:00:00 | | 2010-11-24 | 46,775,900 | 2.10 | 2.17 | 2.05 | 2.17 | 00:00:00 | | 2010-11-25 | 28,872,000 | 2.18 | 2.23 | 2.17 | 2.19 | 00:00:00 | | 2010-11-26 | 24,584,100 | 2.17 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2010-11-29 | 29,225,800 | 2.14 | 2.18 | 2.08 | 2.09 | 00:00:00 | | 2010-11-30 | 29,338,400 | 2.10 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2010-12-01 | 23,491,100 | 2.11 | 2.15 | 2.09 | 2.14 | 00:00:00 | | 2010-12-02 | 24,532,200 | 2.14 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2010-12-03 | 36,215,200 | 2.17 | 2.24 | 2.16 | 2.22 | 00:00:00 | | 2010-12-06 | 19,069,100 | 2.20 | 2.22 | 2.18 | 2.19 | 00:00:00 | | 2010-12-07 | 24,491,900 | 2.20 | 2.27 | 2.19 | 2.25 | 00:00:00 | | 2010-12-08 | 19,663,800 | 2.25 | 2.28 | 2.22 | 2.25 | 00:00:00 | | 2010-12-09 | 21,450,900 | 2.27 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2010-12-10 | 18,179,500 | 2.29 | 2.31 | 2.27 | 2.30 | 00:00:00 | | 2010-12-13 | 17,184,200 | 2.32 | 2.33 | 2.30 | 2.31 | 00:00:00 | | 2010-12-14 | 15,655,300 | 2.30 | 2.30 | 2.27 | 2.29 | 00:00:00 | | 2010-12-15 | 14,379,900 | 2.28 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2010-12-16 | 14,061,200 | 2.26 | 2.29 | 2.24 | 2.26 | 00:00:00 | | 2010-12-17 | 18,377,100 | 2.27 | 2.28 | 2.23 | 2.28 | 00:00:00 | | 2010-12-20 | 15,665,900 | 2.28 | 2.29 | 2.25 | 2.25 | 00:00:00 | | 2010-12-21 | 16,470,100 | 2.27 | 2.28 | 2.24 | 2.25 | 00:00:00 | | 2010-12-22 | 26,697,800 | 2.24 | 2.25 | 2.17 | 2.17 | 00:00:00 | | 2010-12-23 | 12,893,600 | 2.17 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2010-12-24 | 2,162,400 | 2.20 | 2.22 | 2.19 | 2.19 | 00:00:00 | | 2010-12-27 | 6,193,600 | 2.19 | 2.21 | 2.15 | 2.16 | 00:00:00 | | 2010-12-28 | 9,060,500 | 2.17 | 2.24 | 2.17 | 2.20 | 00:00:00 | | 2010-12-29 | 5,828,900 | 2.21 | 2.22 | 2.19 | 2.21 | 00:00:00 | | 2010-12-30 | 4,970,700 | 2.20 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2010-12-31 | 2,278,000 | 2.20 | 2.20 | 2.18 | 2.18 | 00:00:00 | | 2011-01-03 | 11,449,900 | 2.22 | 2.24 | 2.21 | 2.24 | 00:00:00 | | 2011-01-04 | 15,115,600 | 2.24 | 2.27 | 2.22 | 2.23 | 00:00:00 | | 2011-01-05 | 15,936,400 | 2.22 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2011-01-06 | 20,312,000 | 2.26 | 2.28 | 2.25 | 2.26 | 00:00:00 | | 2011-01-07 | 16,625,500 | 2.27 | 2.29 | 2.25 | 2.28 | 00:00:00 | | 2011-01-10 | 14,906,100 | 2.28 | 2.28 | 2.23 | 2.25 | 00:00:00 | | 2011-01-11 | 21,805,900 | 2.27 | 2.33 | 2.27 | 2.33 | 00:00:00 | | 2011-01-12 | 41,449,200 | 2.35 | 2.44 | 2.34 | 2.44 | 00:00:00 | | 2011-01-13 | 25,982,000 | 2.46 | 2.48 | 2.42 | 2.43 | 00:00:00 | | 2011-01-14 | 15,983,400 | 2.42 | 2.47 | 2.41 | 2.47 | 00:00:00 | | 2011-01-17 | 8,454,100 | 2.46 | 2.46 | 2.43 | 2.46 | 00:00:00 | | 2011-01-18 | 19,296,900 | 2.47 | 2.49 | 2.45 | 2.48 | 00:00:00 | | 2011-01-19 | 30,233,500 | 2.49 | 2.52 | 2.42 | 2.42 | 00:00:00 | | 2011-01-20 | 21,893,800 | 2.40 | 2.43 | 2.37 | 2.42 | 00:00:00 | | 2011-01-21 | 17,929,800 | 2.42 | 2.44 | 2.38 | 2.39 | 00:00:00 | | 2011-01-24 | 14,121,500 | 2.40 | 2.40 | 2.36 | 2.39 | 00:00:00 | | 2011-01-25 | 30,056,900 | 2.41 | 2.46 | 2.39 | 2.40 | 00:00:00 | | 2011-01-26 | 25,360,000 | 2.41 | 2.49 | 2.41 | 2.48 | 00:00:00 | | 2011-01-27 | 23,387,900 | 2.48 | 2.52 | 2.46 | 2.51 | 00:00:00 | | 2011-01-28 | 19,067,500 | 2.50 | 2.52 | 2.46 | 2.46 | 00:00:00 | | 2011-01-31 | 19,311,300 | 2.43 | 2.46 | 2.41 | 2.44 | 00:00:00 | | 2011-02-01 | 21,891,700 | 2.46 | 2.51 | 2.43 | 2.51 | 00:00:00 | | 2011-02-02 | 22,386,500 | 2.49 | 2.55 | 2.48 | 2.54 | 00:00:00 | | 2011-02-03 | 30,752,800 | 2.50 | 2.51 | 2.45 | 2.47 | 00:00:00 | | 2011-02-04 | 34,514,100 | 2.44 | 2.52 | 2.44 | 2.52 | 00:00:00 | | 2011-02-07 | 27,660,700 | 2.53 | 2.59 | 2.53 | 2.59 | 00:00:00 | | 2011-02-08 | 27,143,600 | 2.58 | 2.62 | 2.56 | 2.59 | 00:00:00 | | 2011-02-09 | 42,216,600 | 2.62 | 2.67 | 2.60 | 2.66 | 00:00:00 | | 2011-02-10 | 159,203,600 | 2.90 | 3.19 | 2.86 | 3.16 | 00:00:00 | | 2011-02-11 | 110,926,800 | 3.20 | 3.39 | 3.17 | 3.38 | 00:00:00 | | 2011-02-14 | 90,535,400 | 3.46 | 3.62 | 3.43 | 3.46 | 00:00:00 | | 2011-02-15 | 52,345,300 | 3.41 | 3.47 | 3.34 | 3.35 | 00:00:00 | | 2011-02-16 | 44,830,200 | 3.36 | 3.57 | 3.34 | 3.53 | 00:00:00 | | 2011-02-17 | 49,038,700 | 3.60 | 3.67 | 3.55 | 3.66 | 00:00:00 | | 2011-02-18 | 44,676,000 | 3.70 | 3.74 | 3.57 | 3.66 | 00:00:00 | | 2011-02-21 | 26,252,900 | 3.64 | 3.69 | 3.52 | 3.52 | 00:00:00 | | 2011-02-22 | 44,124,400 | 3.46 | 3.58 | 3.40 | 3.55 | 00:00:00 | | 2011-02-23 | 29,866,100 | 3.49 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2011-02-24 | 57,037,700 | 3.40 | 3.42 | 3.33 | 3.34 | 00:00:00 | | 2011-02-25 | 29,164,500 | 3.38 | 3.51 | 3.37 | 3.51 | 00:00:00 | | 2011-02-28 | 26,661,700 | 3.51 | 3.60 | 3.49 | 3.59 | 00:00:00 | | 2011-03-01 | 35,323,100 | 3.59 | 3.60 | 3.45 | 3.46 | 00:00:00 | | 2011-03-02 | 42,450,300 | 3.41 | 3.63 | 3.39 | 3.60 | 00:00:00 | | 2011-03-03 | 110,249,900 | 3.80 | 3.99 | 3.75 | 3.83 | 00:00:00 | | 2011-03-04 | 38,689,100 | 3.85 | 3.91 | 3.73 | 3.89 | 00:00:00 | | 2011-03-07 | 55,625,300 | 4.02 | 4.12 | 3.95 | 4.04 | 00:00:00 | | 2011-03-08 | 35,514,600 | 4.01 | 4.05 | 3.89 | 3.97 | 00:00:00 | | 2011-03-09 | 50,521,800 | 3.81 | 3.88 | 3.74 | 3.87 | 00:00:00 | | 2011-03-10 | 36,994,900 | 3.76 | 3.91 | 3.74 | 3.77 | 00:00:00 | | 2011-03-11 | 28,791,100 | 3.70 | 3.80 | 3.67 | 3.78 | 00:00:00 | | 2011-03-14 | 26,243,900 | 3.78 | 3.87 | 3.75 | 3.78 | 00:00:00 | | 2011-03-15 | 53,400,400 | 3.67 | 3.77 | 3.50 | 3.73 | 00:00:00 | | 2011-03-16 | 41,350,400 | 3.76 | 3.87 | 3.62 | 3.63 | 00:00:00 | | 2011-03-17 | 36,262,100 | 3.65 | 3.71 | 3.63 | 3.65 | 00:00:00 | | 2011-03-18 | 35,129,200 | 3.65 | 3.67 | 3.57 | 3.61 | 00:00:00 | | 2011-03-21 | 30,521,500 | 3.70 | 3.75 | 3.66 | 3.71 | 00:00:00 | | 2011-03-22 | 25,638,300 | 3.71 | 3.73 | 3.61 | 3.65 | 00:00:00 | | 2011-03-23 | 25,063,400 | 3.61 | 3.64 | 3.57 | 3.64 | 00:00:00 | | 2011-03-24 | 29,393,300 | 3.61 | 3.79 | 3.58 | 3.77 | 00:00:00 | | 2011-03-25 | 19,400,900 | 3.80 | 3.82 | 3.72 | 3.79 | 00:00:00 | | 2011-03-28 | 51,519,400 | 3.89 | 4.16 | 3.88 | 4.09 | 00:00:00 | | 2011-03-29 | 32,118,000 | 4.11 | 4.16 | 3.99 | 4.07 | 00:00:00 | | 2011-03-30 | 25,522,700 | 4.12 | 4.14 | 4.01 | 4.03 | 00:00:00 | | 2011-03-31 | 20,951,000 | 4.02 | 4.08 | 3.99 | 4.05 | 00:00:00 | | 2011-04-01 | 27,411,100 | 4.09 | 4.17 | 4.08 | 4.14 | 00:00:00 | | 2011-04-04 | 17,432,500 | 4.12 | 4.15 | 4.09 | 4.11 | 00:00:00 | | 2011-04-05 | 19,150,100 | 4.11 | 4.14 | 4.07 | 4.12 | 00:00:00 | | 2011-04-06 | 19,171,200 | 4.12 | 4.13 | 4.04 | 4.06 | 00:00:00 | | 2011-04-07 | 18,508,900 | 4.04 | 4.08 | 3.98 | 4.00 | 00:00:00 | | 2011-04-08 | 13,669,700 | 4.03 | 4.05 | 3.96 | 3.98 | 00:00:00 | | 2011-04-11 | 15,662,800 | 3.97 | 4.03 | 3.93 | 3.96 | 00:00:00 | | 2011-04-12 | 28,661,800 | 3.88 | 3.89 | 3.74 | 3.77 | 00:00:00 | | 2011-04-13 | 46,733,300 | 3.92 | 4.07 | 3.87 | 4.05 | 00:00:00 | | 2011-04-14 | 45,600,500 | 4.13 | 4.18 | 4.01 | 4.15 | 00:00:00 | | 2011-04-15 | 20,258,800 | 4.14 | 4.14 | 4.06 | 4.11 | 00:00:00 | | 2011-04-18 | 23,304,500 | 4.12 | 4.13 | 3.97 | 4.00 | 00:00:00 | | 2011-04-19 | 17,438,600 | 4.00 | 4.07 | 3.96 | 3.96 | 00:00:00 | | 2011-04-20 | 32,434,100 | 4.04 | 4.22 | 4.02 | 4.21 | 00:00:00 | | 2011-04-21 | 22,469,900 | 4.26 | 4.28 | 4.14 | 4.18 | 00:00:00 | | 2011-04-26 | 28,927,300 | 4.22 | 4.34 | 4.20 | 4.33 | 00:00:00 | | 2011-04-27 | 31,053,500 | 4.37 | 4.45 | 4.33 | 4.34 | 00:00:00 | | 2011-04-28 | 23,420,400 | 4.40 | 4.43 | 4.28 | 4.36 | 00:00:00 | | 2011-04-29 | 14,917,900 | 4.34 | 4.36 | 4.26 | 4.35 | 00:00:00 | | 2011-05-02 | 15,116,200 | 4.43 | 4.46 | 4.39 | 4.43 | 00:00:00 | | 2011-05-03 | 21,594,400 | 4.42 | 4.44 | 4.31 | 4.34 | 00:00:00 | | 2011-05-04 | 42,350,000 | 4.37 | 4.38 | 4.11 | 4.14 | 00:00:00 | | 2011-05-05 | 33,129,200 | 4.20 | 4.32 | 4.19 | 4.29 | 00:00:00 | | 2011-05-06 | 81,171,800 | 4.43 | 4.47 | 4.00 | 4.21 | 00:00:00 | | 2011-05-09 | 40,730,400 | 4.25 | 4.38 | 4.20 | 4.37 | 00:00:00 | | 2011-05-10 | 23,574,200 | 4.38 | 4.43 | 4.31 | 4.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
