|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-25 | 27,280,900 | 2.00 | 2.04 | 1.98 | 1.99 | 00:00:00 | 2011-10-26 | 27,879,100 | 1.97 | 2.00 | 1.90 | 1.93 | 00:00:00 | 2011-10-27 | 32,541,500 | 2.05 | 2.05 | 1.99 | 2.03 | 00:00:00 | 2011-10-28 | 21,520,800 | 2.05 | 2.07 | 2.02 | 2.05 | 00:00:00 | 2011-10-31 | 22,093,000 | 2.02 | 2.04 | 1.99 | 1.99 | 00:00:00 | 2011-11-01 | 44,759,600 | 1.92 | 1.93 | 1.83 | 1.84 | 00:00:00 | 2011-11-02 | 27,296,900 | 1.88 | 1.93 | 1.84 | 1.90 | 00:00:00 | 2011-11-03 | 39,963,700 | 1.85 | 2.03 | 1.84 | 2.01 | 00:00:00 | 2011-11-04 | 116,138,200 | 1.81 | 1.88 | 1.66 | 1.67 | 00:00:00 | 2011-11-07 | 85,965,300 | 1.66 | 1.74 | 1.53 | 1.54 | 00:00:00 | 2011-11-08 | 61,769,400 | 1.54 | 1.60 | 1.50 | 1.53 | 00:00:00 | 2011-11-09 | 48,250,000 | 1.57 | 1.58 | 1.46 | 1.49 | 00:00:00 | 2011-11-10 | 42,550,700 | 1.47 | 1.54 | 1.46 | 1.49 | 00:00:00 | 2011-11-11 | 34,738,600 | 1.49 | 1.50 | 1.42 | 1.46 | 00:00:00 | 2011-11-14 | 27,671,300 | 1.48 | 1.53 | 1.46 | 1.47 | 00:00:00 | 2011-11-15 | 20,532,600 | 1.45 | 1.49 | 1.42 | 1.44 | 00:00:00 | 2011-11-16 | 19,053,300 | 1.43 | 1.47 | 1.40 | 1.44 | 00:00:00 | 2011-11-17 | 22,911,200 | 1.43 | 1.45 | 1.39 | 1.41 | 00:00:00 | 2011-11-18 | 21,568,100 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | 2011-11-21 | 26,802,800 | 1.41 | 1.42 | 1.36 | 1.36 | 00:00:00 | 2011-11-22 | 50,439,400 | 1.37 | 1.38 | 1.19 | 1.20 | 00:00:00 | 2011-11-23 | 55,603,400 | 1.19 | 1.20 | 1.11 | 1.14 | 00:00:00 | 2011-11-24 | 48,966,100 | 1.15 | 1.27 | 1.15 | 1.20 | 00:00:00 | 2011-11-25 | 30,845,900 | 1.20 | 1.25 | 1.17 | 1.21 | 00:00:00 | 2011-11-28 | 26,689,300 | 1.24 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2011-11-29 | 23,966,100 | 1.24 | 1.25 | 1.20 | 1.21 | 00:00:00 | 2011-11-30 | 45,354,500 | 1.19 | 1.24 | 1.15 | 1.23 | 00:00:00 | 2011-12-01 | 39,009,700 | 1.24 | 1.29 | 1.23 | 1.24 | 00:00:00 | 2011-12-02 | 31,586,200 | 1.26 | 1.31 | 1.26 | 1.28 | 00:00:00 | 2011-12-05 | 25,433,800 | 1.30 | 1.31 | 1.26 | 1.27 | 00:00:00 | 2011-12-06 | 28,399,100 | 1.25 | 1.26 | 1.21 | 1.21 | 00:00:00 | 2011-12-07 | 29,229,100 | 1.24 | 1.26 | 1.21 | 1.25 | 00:00:00 | 2011-12-08 | 30,651,900 | 1.25 | 1.26 | 1.18 | 1.18 | 00:00:00 | 2011-12-09 | 56,933,600 | 1.20 | 1.26 | 1.18 | 1.26 | 00:00:00 | 2011-12-12 | 26,837,100 | 1.27 | 1.28 | 1.23 | 1.23 | 00:00:00 | 2011-12-13 | 29,587,300 | 1.24 | 1.27 | 1.23 | 1.24 | 00:00:00 | 2011-12-14 | 25,563,400 | 1.23 | 1.25 | 1.18 | 1.18 | 00:00:00 | 2011-12-15 | 24,959,000 | 1.19 | 1.20 | 1.15 | 1.19 | 00:00:00 | 2011-12-16 | 26,091,600 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | 2011-12-19 | 23,849,800 | 1.15 | 1.16 | 1.10 | 1.11 | 00:00:00 | 2011-12-20 | 45,000,600 | 1.11 | 1.23 | 1.11 | 1.23 | 00:00:00 | 2011-12-21 | 30,864,200 | 1.24 | 1.26 | 1.16 | 1.17 | 00:00:00 | 2011-12-22 | 29,045,000 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | 2011-12-23 | 14,915,900 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | 2011-12-27 | 8,979,100 | 1.25 | 1.25 | 1.21 | 1.22 | 00:00:00 | 2011-12-28 | 11,460,600 | 1.22 | 1.23 | 1.19 | 1.19 | 00:00:00 | 2011-12-29 | 11,860,200 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2011-12-30 | 11,240,400 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2012-01-02 | 18,930,400 | 1.21 | 1.29 | 1.21 | 1.29 | 00:00:00 | 2012-01-03 | 31,311,300 | 1.30 | 1.32 | 1.27 | 1.32 | 00:00:00 | 2012-01-04 | 34,657,200 | 1.29 | 1.29 | 1.23 | 1.23 | 00:00:00 | 2012-01-05 | 20,305,300 | 1.24 | 1.25 | 1.21 | 1.23 | 00:00:00 | 2012-01-06 | 18,691,200 | 1.23 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2012-01-09 | 19,450,800 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | 2012-01-10 | 17,925,600 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2012-01-11 | 51,850,900 | 1.30 | 1.37 | 1.30 | 1.36 | 00:00:00 | 2012-01-12 | 37,568,500 | 1.36 | 1.42 | 1.34 | 1.38 | 00:00:00 | 2012-01-13 | 28,269,700 | 1.41 | 1.42 | 1.33 | 1.38 | 00:00:00 | 2012-01-16 | 16,005,100 | 1.35 | 1.41 | 1.32 | 1.41 | 00:00:00 | 2012-01-17 | 24,512,000 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | 2012-01-18 | 30,291,200 | 1.41 | 1.45 | 1.38 | 1.45 | 00:00:00 | 2012-01-19 | 43,864,800 | 1.48 | 1.57 | 1.47 | 1.56 | 00:00:00 | 2012-01-20 | 38,257,300 | 1.56 | 1.57 | 1.48 | 1.54 | 00:00:00 | 2012-01-23 | 23,301,300 | 1.53 | 1.58 | 1.51 | 1.57 | 00:00:00 | 2012-01-24 | 33,213,900 | 1.53 | 1.54 | 1.46 | 1.50 | 00:00:00 | 2012-01-25 | 60,330,600 | 1.40 | 1.42 | 1.33 | 1.38 | 00:00:00 | 2012-01-26 | 53,053,200 | 1.40 | 1.43 | 1.34 | 1.40 | 00:00:00 | 2012-01-27 | 25,433,800 | 1.37 | 1.41 | 1.36 | 1.40 | 00:00:00 | 2012-01-30 | 16,412,200 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2012-01-31 | 17,550,800 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | 2012-02-01 | 23,611,900 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | 2012-02-02 | 24,957,300 | 1.41 | 1.44 | 1.38 | 1.42 | 00:00:00 | 2012-02-03 | 36,096,600 | 1.44 | 1.49 | 1.42 | 1.49 | 00:00:00 | 2012-02-06 | 25,390,000 | 1.49 | 1.50 | 1.45 | 1.46 | 00:00:00 | 2012-02-07 | 28,746,000 | 1.47 | 1.48 | 1.40 | 1.45 | 00:00:00 | 2012-02-08 | 34,971,200 | 1.47 | 1.52 | 1.46 | 1.50 | 00:00:00 | 2012-02-09 | 40,038,300 | 1.50 | 1.55 | 1.49 | 1.50 | 00:00:00 | 2012-02-10 | 146,743,400 | 1.78 | 1.84 | 1.67 | 1.68 | 00:00:00 | 2012-02-13 | 54,263,900 | 1.73 | 1.73 | 1.59 | 1.65 | 00:00:00 | 2012-02-14 | 44,450,400 | 1.65 | 1.75 | 1.64 | 1.75 | 00:00:00 | 2012-02-15 | 36,020,600 | 1.79 | 1.80 | 1.73 | 1.77 | 00:00:00 | 2012-02-16 | 23,764,200 | 1.75 | 1.78 | 1.73 | 1.77 | 00:00:00 | 2012-02-17 | 47,073,200 | 1.81 | 1.88 | 1.80 | 1.87 | 00:00:00 | 2012-02-20 | 29,244,400 | 1.90 | 1.92 | 1.87 | 1.90 | 00:00:00 | 2012-02-21 | 32,595,300 | 1.90 | 1.94 | 1.86 | 1.93 | 00:00:00 | 2012-02-22 | 37,975,600 | 1.95 | 1.95 | 1.84 | 1.85 | 00:00:00 | 2012-02-23 | 35,507,600 | 1.84 | 1.91 | 1.81 | 1.89 | 00:00:00 | 2012-02-24 | 33,608,200 | 1.95 | 1.97 | 1.91 | 1.95 | 00:00:00 | 2012-02-27 | 26,829,300 | 1.95 | 1.95 | 1.89 | 1.91 | 00:00:00 | 2012-02-28 | 27,026,200 | 1.92 | 1.93 | 1.87 | 1.89 | 00:00:00 | 2012-02-29 | 21,848,400 | 1.90 | 1.91 | 1.88 | 1.88 | 00:00:00 | 2012-03-01 | 41,742,500 | 1.86 | 1.86 | 1.78 | 1.80 | 00:00:00 | 2012-03-02 | 32,787,800 | 1.80 | 1.83 | 1.75 | 1.83 | 00:00:00 | 2012-03-05 | 27,037,800 | 1.80 | 1.81 | 1.76 | 1.77 | 00:00:00 | 2012-03-06 | 38,277,100 | 1.78 | 1.82 | 1.71 | 1.71 | 00:00:00 | 2012-03-07 | 30,636,200 | 1.70 | 1.77 | 1.68 | 1.77 | 00:00:00 | 2012-03-08 | 25,136,100 | 1.79 | 1.82 | 1.77 | 1.81 | 00:00:00 | 2012-03-09 | 19,768,900 | 1.82 | 1.83 | 1.78 | 1.79 | 00:00:00 | 2012-03-12 | 20,524,100 | 1.79 | 1.81 | 1.75 | 1.76 | 00:00:00 | 2012-03-13 | 23,004,700 | 1.77 | 1.79 | 1.76 | 1.78 | 00:00:00 | 2012-03-14 | 43,109,500 | 1.80 | 1.86 | 1.79 | 1.84 | 00:00:00 | 2012-03-15 | 30,413,300 | 1.85 | 1.85 | 1.79 | 1.84 | 00:00:00 | 2012-03-16 | 38,881,000 | 1.84 | 1.87 | 1.83 | 1.84 | 00:00:00 | 2012-03-19 | 22,850,300 | 1.84 | 1.88 | 1.83 | 1.87 | 00:00:00 | 2012-03-20 | 23,865,700 | 1.86 | 1.86 | 1.82 | 1.83 | 00:00:00 | 2012-03-21 | 27,177,800 | 1.83 | 1.85 | 1.76 | 1.79 | 00:00:00 | 2012-03-23 | 21,672,900 | 1.76 | 1.76 | 1.70 | 1.73 | 00:00:00 | 2012-03-26 | 23,956,100 | 1.76 | 1.76 | 1.71 | 1.75 | 00:00:00 | 2012-03-27 | 29,718,900 | 1.80 | 1.84 | 1.79 | 1.81 | 00:00:00 | 2012-03-28 | 25,163,900 | 1.80 | 1.82 | 1.76 | 1.76 | 00:00:00 | 2012-03-29 | 22,830,800 | 1.76 | 1.77 | 1.72 | 1.72 | 00:00:00 | 2012-03-30 | 31,360,700 | 1.74 | 1.76 | 1.68 | 1.71 | 00:00:00 | 2012-04-02 | 29,746,600 | 1.72 | 1.75 | 1.67 | 1.74 | 00:00:00 | 2012-04-03 | 24,960,900 | 1.75 | 1.79 | 1.75 | 1.76 | 00:00:00 | 2012-04-04 | 47,313,000 | 1.74 | 1.75 | 1.62 | 1.64 | 00:00:00 | 2012-04-05 | 42,033,900 | 1.64 | 1.66 | 1.57 | 1.64 | 00:00:00 | 2012-04-10 | 36,211,800 | 1.61 | 1.61 | 1.53 | 1.53 | 00:00:00 | 2012-04-11 | 42,126,300 | 1.52 | 1.60 | 1.52 | 1.55 | 00:00:00 | 2012-04-12 | 31,737,500 | 1.58 | 1.59 | 1.51 | 1.58 | 00:00:00 | 2012-04-13 | 28,359,000 | 1.57 | 1.58 | 1.51 | 1.51 | 00:00:00 | 2012-04-16 | 32,845,700 | 1.50 | 1.52 | 1.46 | 1.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|