|
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 | 2011-05-10 | 23,574,200 | 4.38 | 4.43 | 4.31 | 4.38 | 00:00:00 | 2011-05-11 | 16,798,800 | 4.38 | 4.41 | 4.34 | 4.35 | 00:00:00 | 2011-05-12 | 19,919,600 | 4.30 | 4.38 | 4.26 | 4.38 | 00:00:00 | 2011-05-13 | 18,152,400 | 4.40 | 4.40 | 4.26 | 4.33 | 00:00:00 | 2011-05-16 | 19,465,100 | 4.27 | 4.30 | 4.20 | 4.24 | 00:00:00 | 2011-05-17 | 35,393,300 | 4.20 | 4.20 | 4.03 | 4.05 | 00:00:00 | 2011-05-18 | 28,666,700 | 4.05 | 4.12 | 4.00 | 4.09 | 00:00:00 | 2011-05-19 | 24,085,200 | 4.15 | 4.16 | 4.04 | 4.06 | 00:00:00 | 2011-05-20 | 19,049,900 | 4.05 | 4.12 | 4.05 | 4.08 | 00:00:00 | 2011-05-23 | 31,569,300 | 4.04 | 4.04 | 3.90 | 3.95 | 00:00:00 | 2011-05-24 | 19,324,700 | 3.97 | 3.99 | 3.90 | 3.94 | 00:00:00 | 2011-05-25 | 21,477,300 | 3.90 | 3.94 | 3.87 | 3.93 | 00:00:00 | 2011-05-26 | 14,713,400 | 3.97 | 3.98 | 3.90 | 3.92 | 00:00:00 | 2011-05-27 | 15,722,200 | 3.96 | 3.98 | 3.90 | 3.96 | 00:00:00 | 2011-05-30 | 4,410,900 | 3.95 | 3.98 | 3.94 | 3.96 | 00:00:00 | 2011-05-31 | 24,913,200 | 3.99 | 4.02 | 3.91 | 3.92 | 00:00:00 | 2011-06-01 | 25,926,500 | 3.92 | 4.03 | 3.88 | 3.95 | 00:00:00 | 2011-06-02 | 24,944,200 | 3.88 | 3.88 | 3.80 | 3.80 | 00:00:00 | 2011-06-03 | 18,513,500 | 3.80 | 3.84 | 3.76 | 3.82 | 00:00:00 | 2011-06-06 | 19,745,700 | 3.84 | 3.84 | 3.74 | 3.79 | 00:00:00 | 2011-06-07 | 15,403,900 | 3.78 | 3.84 | 3.74 | 3.78 | 00:00:00 | 2011-06-08 | 31,501,700 | 3.76 | 3.77 | 3.64 | 3.65 | 00:00:00 | 2011-06-09 | 24,728,800 | 3.60 | 3.71 | 3.59 | 3.69 | 00:00:00 | 2011-06-10 | 16,335,300 | 3.68 | 3.71 | 3.62 | 3.64 | 00:00:00 | 2011-06-13 | 12,419,000 | 3.63 | 3.67 | 3.60 | 3.60 | 00:00:00 | 2011-06-14 | 17,542,300 | 3.63 | 3.73 | 3.61 | 3.71 | 00:00:00 | 2011-06-15 | 15,280,300 | 3.71 | 3.74 | 3.65 | 3.69 | 00:00:00 | 2011-06-16 | 25,325,800 | 3.61 | 3.65 | 3.60 | 3.63 | 00:00:00 | 2011-06-17 | 36,816,600 | 3.58 | 3.67 | 3.51 | 3.63 | 00:00:00 | 2011-06-20 | 21,482,500 | 3.55 | 3.66 | 3.54 | 3.65 | 00:00:00 | 2011-06-21 | 21,808,900 | 3.67 | 3.76 | 3.66 | 3.75 | 00:00:00 | 2011-06-22 | 20,480,100 | 3.75 | 3.82 | 3.74 | 3.78 | 00:00:00 | 2011-06-23 | 23,104,800 | 3.75 | 3.75 | 3.63 | 3.66 | 00:00:00 | 2011-06-24 | 21,044,100 | 3.73 | 3.79 | 3.67 | 3.68 | 00:00:00 | 2011-06-27 | 21,020,100 | 3.68 | 3.81 | 3.68 | 3.81 | 00:00:00 | 2011-06-28 | 22,684,400 | 3.82 | 3.94 | 3.82 | 3.92 | 00:00:00 | 2011-06-29 | 23,274,400 | 3.94 | 4.01 | 3.94 | 3.97 | 00:00:00 | 2011-06-30 | 21,659,200 | 4.04 | 4.06 | 3.96 | 3.99 | 00:00:00 | 2011-07-01 | 18,619,400 | 3.99 | 4.04 | 3.95 | 4.03 | 00:00:00 | 2011-07-04 | 16,004,300 | 4.03 | 4.14 | 4.01 | 4.13 | 00:00:00 | 2011-07-05 | 19,639,600 | 4.13 | 4.15 | 4.03 | 4.06 | 00:00:00 | 2011-07-06 | 16,576,500 | 4.08 | 4.14 | 4.06 | 4.12 | 00:00:00 | 2011-07-07 | 17,521,200 | 4.12 | 4.18 | 4.10 | 4.16 | 00:00:00 | 2011-07-08 | 20,885,200 | 4.18 | 4.22 | 4.08 | 4.09 | 00:00:00 | 2011-07-11 | 17,308,500 | 4.06 | 4.09 | 3.97 | 3.98 | 00:00:00 | 2011-07-12 | 30,591,400 | 3.90 | 3.94 | 3.74 | 3.86 | 00:00:00 | 2011-07-13 | 18,026,900 | 3.84 | 3.88 | 3.77 | 3.81 | 00:00:00 | 2011-07-14 | 27,422,300 | 3.72 | 3.74 | 3.64 | 3.64 | 00:00:00 | 2011-07-15 | 22,130,100 | 3.62 | 3.68 | 3.58 | 3.60 | 00:00:00 | 2011-07-18 | 27,062,900 | 3.57 | 3.59 | 3.41 | 3.42 | 00:00:00 | 2011-07-19 | 23,240,100 | 3.43 | 3.62 | 3.43 | 3.62 | 00:00:00 | 2011-07-20 | 30,584,800 | 3.67 | 3.72 | 3.61 | 3.62 | 00:00:00 | 2011-07-21 | 48,851,200 | 3.58 | 3.60 | 3.30 | 3.57 | 00:00:00 | 2011-07-22 | 28,365,500 | 3.63 | 3.73 | 3.56 | 3.59 | 00:00:00 | 2011-07-25 | 13,148,600 | 3.57 | 3.63 | 3.57 | 3.60 | 00:00:00 | 2011-07-26 | 14,130,900 | 3.59 | 3.64 | 3.56 | 3.63 | 00:00:00 | 2011-07-27 | 39,863,400 | 3.55 | 3.56 | 3.35 | 3.38 | 00:00:00 | 2011-07-28 | 117,985,500 | 3.25 | 3.26 | 2.80 | 2.86 | 00:00:00 | 2011-07-29 | 65,314,300 | 2.77 | 2.86 | 2.68 | 2.76 | 00:00:00 | 2011-08-01 | 51,343,800 | 2.88 | 2.89 | 2.62 | 2.62 | 00:00:00 | 2011-08-02 | 34,476,500 | 2.61 | 2.68 | 2.57 | 2.59 | 00:00:00 | 2011-08-03 | 54,340,700 | 2.50 | 2.57 | 2.46 | 2.52 | 00:00:00 | 2011-08-04 | 46,058,700 | 2.58 | 2.58 | 2.37 | 2.38 | 00:00:00 | 2011-08-05 | 66,980,700 | 2.25 | 2.62 | 2.23 | 2.46 | 00:00:00 | 2011-08-08 | 58,986,600 | 2.41 | 2.50 | 2.20 | 2.22 | 00:00:00 | 2011-08-09 | 80,247,500 | 2.33 | 2.44 | 2.11 | 2.43 | 00:00:00 | 2011-08-10 | 60,252,300 | 2.49 | 2.54 | 2.27 | 2.28 | 00:00:00 | 2011-08-11 | 48,891,800 | 2.36 | 2.43 | 2.24 | 2.43 | 00:00:00 | 2011-08-12 | 59,459,300 | 2.45 | 2.63 | 2.37 | 2.62 | 00:00:00 | 2011-08-15 | 32,131,800 | 2.66 | 2.73 | 2.61 | 2.63 | 00:00:00 | 2011-08-16 | 26,734,600 | 2.61 | 2.72 | 2.59 | 2.70 | 00:00:00 | 2011-08-17 | 26,392,400 | 2.66 | 2.71 | 2.62 | 2.62 | 00:00:00 | 2011-08-18 | 41,370,000 | 2.58 | 2.59 | 2.38 | 2.39 | 00:00:00 | 2011-08-19 | 39,568,200 | 2.36 | 2.45 | 2.29 | 2.38 | 00:00:00 | 2011-08-22 | 24,846,400 | 2.34 | 2.41 | 2.33 | 2.34 | 00:00:00 | 2011-08-23 | 21,808,800 | 2.45 | 2.47 | 2.35 | 2.39 | 00:00:00 | 2011-08-24 | 23,790,500 | 2.44 | 2.48 | 2.40 | 2.43 | 00:00:00 | 2011-08-25 | 32,202,900 | 2.43 | 2.46 | 2.32 | 2.35 | 00:00:00 | 2011-08-26 | 24,748,600 | 2.33 | 2.38 | 2.29 | 2.37 | 00:00:00 | 2011-08-29 | 18,159,500 | 2.41 | 2.49 | 2.41 | 2.47 | 00:00:00 | 2011-08-30 | 22,192,800 | 2.50 | 2.52 | 2.45 | 2.51 | 00:00:00 | 2011-08-31 | 27,853,900 | 2.53 | 2.63 | 2.52 | 2.57 | 00:00:00 | 2011-09-01 | 42,237,400 | 2.57 | 2.70 | 2.50 | 2.65 | 00:00:00 | 2011-09-02 | 34,946,300 | 2.63 | 2.66 | 2.52 | 2.55 | 00:00:00 | 2011-09-05 | 31,324,700 | 2.46 | 2.47 | 2.32 | 2.34 | 00:00:00 | 2011-09-06 | 31,733,700 | 2.33 | 2.38 | 2.24 | 2.28 | 00:00:00 | 2011-09-07 | 21,380,900 | 2.37 | 2.43 | 2.33 | 2.43 | 00:00:00 | 2011-09-08 | 24,848,900 | 2.42 | 2.47 | 2.38 | 2.43 | 00:00:00 | 2011-09-09 | 36,414,000 | 2.40 | 2.42 | 2.28 | 2.32 | 00:00:00 | 2011-09-12 | 35,442,800 | 2.22 | 2.25 | 2.15 | 2.20 | 00:00:00 | 2011-09-13 | 32,448,700 | 2.26 | 2.27 | 2.12 | 2.21 | 00:00:00 | 2011-09-14 | 32,720,100 | 2.19 | 2.30 | 2.13 | 2.29 | 00:00:00 | 2011-09-15 | 42,310,000 | 2.34 | 2.46 | 2.33 | 2.38 | 00:00:00 | 2011-09-16 | 34,341,100 | 2.42 | 2.42 | 2.32 | 2.35 | 00:00:00 | 2011-09-19 | 18,868,700 | 2.27 | 2.33 | 2.24 | 2.32 | 00:00:00 | 2011-09-20 | 35,286,400 | 2.29 | 2.43 | 2.29 | 2.35 | 00:00:00 | 2011-09-21 | 22,985,300 | 2.35 | 2.40 | 2.29 | 2.37 | 00:00:00 | 2011-09-22 | 34,518,300 | 2.29 | 2.33 | 2.17 | 2.17 | 00:00:00 | 2011-09-23 | 32,354,000 | 2.20 | 2.20 | 2.06 | 2.18 | 00:00:00 | 2011-09-26 | 22,139,700 | 2.13 | 2.26 | 2.12 | 2.21 | 00:00:00 | 2011-09-27 | 26,103,800 | 2.28 | 2.34 | 2.25 | 2.34 | 00:00:00 | 2011-09-28 | 21,815,500 | 2.32 | 2.38 | 2.28 | 2.33 | 00:00:00 | 2011-09-29 | 23,994,300 | 2.29 | 2.36 | 2.24 | 2.30 | 00:00:00 | 2011-09-30 | 26,924,700 | 2.27 | 2.31 | 2.18 | 2.20 | 00:00:00 | 2011-10-03 | 56,687,400 | 2.11 | 2.11 | 1.94 | 1.94 | 00:00:00 | 2011-10-04 | 65,669,900 | 1.90 | 1.92 | 1.74 | 1.79 | 00:00:00 | 2011-10-05 | 46,261,500 | 1.83 | 1.96 | 1.83 | 1.96 | 00:00:00 | 2011-10-06 | 42,573,200 | 2.02 | 2.07 | 1.92 | 1.98 | 00:00:00 | 2011-10-07 | 30,806,900 | 1.99 | 2.06 | 1.96 | 2.00 | 00:00:00 | 2011-10-10 | 26,585,800 | 2.01 | 2.06 | 1.99 | 2.06 | 00:00:00 | 2011-10-11 | 38,019,500 | 2.02 | 2.05 | 1.98 | 2.01 | 00:00:00 | 2011-10-12 | 45,785,700 | 1.99 | 2.13 | 1.96 | 2.07 | 00:00:00 | 2011-10-13 | 65,728,700 | 2.19 | 2.31 | 2.16 | 2.18 | 00:00:00 | 2011-10-14 | 37,889,100 | 2.20 | 2.29 | 2.16 | 2.20 | 00:00:00 | 2011-10-17 | 32,863,900 | 2.24 | 2.29 | 2.10 | 2.13 | 00:00:00 | 2011-10-18 | 29,272,900 | 2.08 | 2.14 | 2.05 | 2.12 | 00:00:00 | 2011-10-19 | 80,317,200 | 2.10 | 2.13 | 1.95 | 1.96 | 00:00:00 | 2011-10-20 | 41,777,700 | 1.90 | 2.04 | 1.90 | 1.96 | 00:00:00 | 2011-10-21 | 25,469,400 | 1.99 | 1.99 | 1.92 | 1.96 | 00:00:00 | 2011-10-24 | 22,958,500 | 1.97 | 2.05 | 1.96 | 2.04 | 00:00:00 | 2011-10-25 | 27,280,900 | 2.00 | 2.04 | 1.98 | 1.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|