|
 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 | | 2003-06-18 | 11,276,200 | 8.40 | 8.45 | 8.35 | 8.44 | 00:00:00 | | 2003-06-19 | 14,240,200 | 8.46 | 8.54 | 8.38 | 8.44 | 00:00:00 | | 2003-06-20 | 12,582,500 | 8.30 | 8.40 | 8.22 | 8.29 | 00:00:00 | | 2003-06-23 | 7,511,400 | 8.22 | 8.28 | 7.97 | 7.99 | 00:00:00 | | 2003-06-24 | 18,044,400 | 8.05 | 8.05 | 7.68 | 7.73 | 00:00:00 | | 2003-06-25 | 16,096,200 | 7.79 | 7.86 | 7.67 | 7.80 | 00:00:00 | | 2003-06-26 | 10,127,300 | 7.72 | 7.95 | 7.68 | 7.90 | 00:00:00 | | 2003-06-27 | 8,624,300 | 8.07 | 8.12 | 7.95 | 7.98 | 00:00:00 | | 2003-06-30 | 9,079,900 | 7.95 | 8.04 | 7.82 | 7.85 | 00:00:00 | | 2003-07-01 | 10,171,600 | 7.80 | 7.88 | 7.56 | 7.59 | 00:00:00 | | 2003-07-02 | 7,995,400 | 7.81 | 7.95 | 7.72 | 7.93 | 00:00:00 | | 2003-07-03 | 7,957,000 | 8.00 | 8.05 | 7.81 | 7.95 | 00:00:00 | | 2003-07-04 | 2,944,300 | 7.85 | 8.04 | 7.82 | 8.00 | 00:00:00 | | 2003-07-07 | 10,282,000 | 8.06 | 8.46 | 8.05 | 8.43 | 00:00:00 | | 2003-07-08 | 9,363,000 | 8.41 | 8.50 | 8.25 | 8.36 | 00:00:00 | | 2003-07-09 | 8,106,300 | 8.31 | 8.42 | 8.15 | 8.27 | 00:00:00 | | 2003-07-10 | 8,757,900 | 8.33 | 8.35 | 8.08 | 8.17 | 00:00:00 | | 2003-07-11 | 7,539,900 | 8.05 | 8.11 | 7.95 | 8.02 | 00:00:00 | | 2003-07-14 | 4,864,900 | 8.15 | 8.28 | 8.06 | 8.22 | 00:00:00 | | 2003-07-15 | 7,128,200 | 8.23 | 8.38 | 8.17 | 8.27 | 00:00:00 | | 2003-07-16 | 8,450,700 | 8.22 | 8.30 | 8.02 | 8.07 | 00:00:00 | | 2003-07-17 | 20,668,900 | 7.95 | 7.99 | 7.57 | 7.64 | 00:00:00 | | 2003-07-18 | 17,752,900 | 7.75 | 8.11 | 7.75 | 7.99 | 00:00:00 | | 2003-07-21 | 9,598,800 | 8.10 | 8.10 | 7.72 | 7.74 | 00:00:00 | | 2003-07-22 | 7,104,100 | 7.85 | 7.92 | 7.72 | 7.83 | 00:00:00 | | 2003-07-23 | 7,840,500 | 7.87 | 8.00 | 7.85 | 7.87 | 00:00:00 | | 2003-07-24 | 11,626,100 | 7.86 | 8.14 | 7.77 | 8.12 | 00:00:00 | | 2003-07-25 | 11,187,300 | 8.00 | 8.09 | 7.91 | 8.01 | 00:00:00 | | 2003-07-28 | 15,932,500 | 8.09 | 8.19 | 7.82 | 7.82 | 00:00:00 | | 2003-07-29 | 35,808,800 | 8.16 | 8.47 | 8.05 | 8.29 | 00:00:00 | | 2003-07-30 | 36,290,100 | 8.29 | 8.80 | 8.27 | 8.72 | 00:00:00 | | 2003-07-31 | 16,443,200 | 8.79 | 8.94 | 8.54 | 8.92 | 00:00:00 | | 2003-08-01 | 20,087,400 | 8.84 | 9.25 | 8.75 | 8.95 | 00:00:00 | | 2003-08-04 | 8,960,400 | 8.95 | 9.17 | 8.83 | 8.83 | 00:00:00 | | 2003-08-05 | 10,843,700 | 9.00 | 9.10 | 8.88 | 8.99 | 00:00:00 | | 2003-08-06 | 14,388,200 | 8.75 | 8.86 | 8.65 | 8.65 | 00:00:00 | | 2003-08-07 | 10,519,800 | 8.76 | 8.76 | 8.50 | 8.60 | 00:00:00 | | 2003-08-08 | 7,188,900 | 8.63 | 8.80 | 8.53 | 8.60 | 00:00:00 | | 2003-08-11 | 4,294,900 | 8.72 | 8.78 | 8.58 | 8.76 | 00:00:00 | | 2003-08-12 | 5,078,100 | 8.80 | 8.92 | 8.75 | 8.81 | 00:00:00 | | 2003-08-13 | 7,385,600 | 8.89 | 9.07 | 8.86 | 8.93 | 00:00:00 | | 2003-08-14 | 6,915,500 | 8.90 | 9.15 | 8.87 | 9.15 | 00:00:00 | | 2003-08-15 | 5,671,600 | 9.08 | 9.27 | 9.07 | 9.25 | 00:00:00 | | 2003-08-18 | 7,131,700 | 9.26 | 9.46 | 9.18 | 9.45 | 00:00:00 | | 2003-08-19 | 13,404,000 | 9.50 | 9.80 | 9.45 | 9.67 | 00:00:00 | | 2003-08-20 | 8,921,400 | 9.66 | 9.69 | 9.31 | 9.44 | 00:00:00 | | 2003-08-21 | 8,545,500 | 9.53 | 9.67 | 9.48 | 9.51 | 00:00:00 | | 2003-08-22 | 12,096,300 | 9.51 | 9.97 | 9.50 | 9.72 | 00:00:00 | | 2003-08-25 | 4,565,400 | 9.66 | 9.69 | 9.52 | 9.58 | 00:00:00 | | 2003-08-26 | 6,520,600 | 9.68 | 9.84 | 9.50 | 9.55 | 00:00:00 | | 2003-08-27 | 6,635,200 | 9.68 | 9.79 | 9.64 | 9.69 | 00:00:00 | | 2003-08-28 | 7,355,400 | 9.76 | 9.92 | 9.67 | 9.80 | 00:00:00 | | 2003-08-29 | 9,397,700 | 9.95 | 10.12 | 9.90 | 9.90 | 00:00:00 | | 2003-09-01 | 11,410,900 | 10.04 | 10.37 | 10.02 | 10.32 | 00:00:00 | | 2003-09-02 | 7,984,200 | 10.36 | 10.47 | 10.23 | 10.35 | 00:00:00 | | 2003-09-03 | 25,801,800 | 10.51 | 11.36 | 10.51 | 11.27 | 00:00:00 | | 2003-09-04 | 21,749,700 | 11.26 | 11.27 | 10.80 | 10.94 | 00:00:00 | | 2003-09-05 | 17,660,300 | 11.15 | 11.29 | 10.95 | 11.12 | 00:00:00 | | 2003-09-08 | 13,260,300 | 11.02 | 11.49 | 10.86 | 11.44 | 00:00:00 | | 2003-09-09 | 30,193,600 | 11.62 | 11.89 | 10.93 | 11.23 | 00:00:00 | | 2003-09-10 | 23,942,300 | 11.05 | 11.11 | 10.56 | 10.57 | 00:00:00 | | 2003-09-11 | 18,741,400 | 10.33 | 10.91 | 10.26 | 10.65 | 00:00:00 | | 2003-09-12 | 16,815,300 | 10.95 | 11.09 | 10.59 | 10.85 | 00:00:00 | | 2003-09-15 | 11,098,300 | 10.96 | 11.04 | 10.61 | 10.64 | 00:00:00 | | 2003-09-16 | 16,922,700 | 10.70 | 11.01 | 10.43 | 11.01 | 00:00:00 | | 2003-09-17 | 20,395,200 | 11.40 | 11.59 | 11.32 | 11.38 | 00:00:00 | | 2003-09-18 | 10,910,600 | 11.41 | 11.65 | 11.23 | 11.62 | 00:00:00 | | 2003-09-19 | 13,019,900 | 11.69 | 11.70 | 11.20 | 11.22 | 00:00:00 | | 2003-09-22 | 17,975,100 | 11.06 | 11.09 | 10.57 | 10.69 | 00:00:00 | | 2003-09-23 | 16,565,900 | 10.73 | 10.85 | 10.41 | 10.65 | 00:00:00 | | 2003-09-24 | 9,282,400 | 10.89 | 11.03 | 10.65 | 10.71 | 00:00:00 | | 2003-09-25 | 18,380,700 | 10.46 | 10.61 | 10.27 | 10.41 | 00:00:00 | | 2003-09-26 | 20,239,100 | 10.29 | 10.39 | 9.80 | 10.19 | 00:00:00 | | 2003-09-29 | 14,271,000 | 10.10 | 10.65 | 10.07 | 10.29 | 00:00:00 | | 2003-09-30 | 15,619,500 | 10.41 | 10.54 | 9.94 | 10.17 | 00:00:00 | | 2003-10-01 | 12,898,700 | 10.21 | 10.30 | 9.89 | 10.26 | 00:00:00 | | 2003-10-02 | 17,576,700 | 10.54 | 10.67 | 10.40 | 10.63 | 00:00:00 | | 2003-10-03 | 16,881,700 | 10.67 | 11.11 | 10.55 | 11.10 | 00:00:00 | | 2003-10-06 | 8,050,200 | 11.10 | 11.16 | 10.90 | 11.08 | 00:00:00 | | 2003-10-07 | 9,565,300 | 11.15 | 11.15 | 10.76 | 10.92 | 00:00:00 | | 2003-10-08 | 17,018,200 | 10.81 | 11.34 | 10.73 | 11.01 | 00:00:00 | | 2003-10-09 | 13,313,600 | 11.10 | 11.50 | 10.97 | 11.50 | 00:00:00 | | 2003-10-10 | 12,399,000 | 11.45 | 11.61 | 11.13 | 11.30 | 00:00:00 | | 2003-10-13 | 9,413,000 | 11.30 | 11.61 | 11.23 | 11.61 | 00:00:00 | | 2003-10-14 | 14,101,600 | 11.65 | 11.67 | 11.24 | 11.35 | 00:00:00 | | 2003-10-15 | 14,167,100 | 11.52 | 11.63 | 11.40 | 11.43 | 00:00:00 | | 2003-10-16 | 21,395,400 | 11.31 | 11.50 | 10.96 | 11.00 | 00:00:00 | | 2003-10-17 | 9,633,000 | 11.16 | 11.41 | 11.06 | 11.15 | 00:00:00 | | 2003-10-20 | 8,306,000 | 11.08 | 11.19 | 10.90 | 10.93 | 00:00:00 | | 2003-10-21 | 9,501,300 | 11.07 | 11.14 | 10.88 | 11.00 | 00:00:00 | | 2003-10-22 | 11,956,700 | 11.00 | 11.00 | 10.60 | 10.67 | 00:00:00 | | 2003-10-23 | 16,225,200 | 10.48 | 10.62 | 10.36 | 10.42 | 00:00:00 | | 2003-10-24 | 10,792,600 | 10.52 | 10.85 | 10.45 | 10.78 | 00:00:00 | | 2003-10-27 | 9,429,700 | 10.84 | 11.00 | 10.66 | 10.95 | 00:00:00 | | 2003-10-28 | 11,717,900 | 11.02 | 11.35 | 11.01 | 11.32 | 00:00:00 | | 2003-10-29 | 14,354,500 | 11.48 | 11.57 | 11.25 | 11.57 | 00:00:00 | | 2003-10-30 | 27,940,800 | 11.33 | 11.65 | 11.10 | 11.25 | 00:00:00 | | 2003-10-31 | 10,566,700 | 11.25 | 11.36 | 11.10 | 11.35 | 00:00:00 | | 2003-11-03 | 12,011,900 | 11.39 | 11.62 | 11.37 | 11.61 | 00:00:00 | | 2003-11-04 | 8,951,200 | 11.60 | 11.62 | 11.32 | 11.47 | 00:00:00 | | 2003-11-05 | 10,137,600 | 11.31 | 11.44 | 11.11 | 11.13 | 00:00:00 | | 2003-11-06 | 10,611,900 | 11.21 | 11.49 | 11.14 | 11.25 | 00:00:00 | | 2003-11-07 | 10,260,600 | 11.42 | 11.60 | 11.37 | 11.51 | 00:00:00 | | 2003-11-10 | 8,053,700 | 11.31 | 11.44 | 11.19 | 11.22 | 00:00:00 | | 2003-11-11 | 5,554,100 | 11.13 | 11.20 | 11.05 | 11.13 | 00:00:00 | | 2003-11-12 | 6,234,800 | 11.15 | 11.26 | 11.07 | 11.16 | 00:00:00 | | 2003-11-13 | 10,984,200 | 11.30 | 11.37 | 11.06 | 11.09 | 00:00:00 | | 2003-11-14 | 5,834,200 | 11.06 | 11.30 | 11.06 | 11.14 | 00:00:00 | | 2003-11-17 | 14,118,800 | 10.99 | 10.99 | 10.53 | 10.57 | 00:00:00 | | 2003-11-18 | 12,265,500 | 10.69 | 10.80 | 10.56 | 10.58 | 00:00:00 | | 2003-11-19 | 11,738,300 | 10.48 | 10.58 | 10.39 | 10.54 | 00:00:00 | | 2003-11-20 | 17,330,100 | 10.72 | 10.78 | 10.24 | 10.55 | 00:00:00 | | 2003-11-21 | 9,459,900 | 10.50 | 10.70 | 10.39 | 10.55 | 00:00:00 | | 2003-11-24 | 8,231,500 | 10.57 | 10.84 | 10.57 | 10.75 | 00:00:00 | | 2003-11-25 | 10,293,900 | 10.89 | 10.95 | 10.70 | 10.87 | 00:00:00 | | 2003-11-26 | 8,839,100 | 10.90 | 11.10 | 10.83 | 10.90 | 00:00:00 | | 2003-11-27 | 4,124,700 | 11.02 | 11.05 | 10.90 | 11.05 | 00:00:00 | | 2003-11-28 | 19,427,400 | 11.10 | 11.19 | 10.82 | 10.89 | 00:00:00 | | 2003-12-01 | 8,253,800 | 11.00 | 11.19 | 11.00 | 11.14 | 00:00:00 | | 2003-12-02 | 8,877,100 | 11.16 | 11.20 | 10.94 | 10.98 | 00:00:00 | | 2003-12-03 | 14,449,100 | 10.91 | 11.10 | 10.87 | 11.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
