TR4DER - ALCATEL-LUCENT [ALU.PA] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	32,845,700	1.50	1.52	1.46	1.47	00:00:00
2012-04-17	31,162,600	1.46	1.53	1.45	1.52	00:00:00
2012-04-18	28,783,000	1.52	1.52	1.46	1.46	00:00:00
2012-04-19	29,868,300	1.48	1.52	1.45	1.45	00:00:00
2012-04-20	32,890,000	1.45	1.45	1.40	1.41	00:00:00
2012-04-23	29,367,600	1.40	1.40	1.34	1.35	00:00:00
2012-04-24	28,876,200	1.35	1.40	1.35	1.40	00:00:00
2012-04-25	42,082,200	1.45	1.50	1.42	1.47	00:00:00
2012-04-26	112,480,800	1.32	1.33	1.22	1.23	00:00:00
2012-04-27	66,796,300	1.24	1.24	1.16	1.21	00:00:00
2012-04-30	43,423,800	1.22	1.22	1.16	1.16	00:00:00
2012-05-02	38,823,600	1.20	1.20	1.17	1.18	00:00:00
2012-05-03	38,713,000	1.18	1.19	1.14	1.16	00:00:00
2012-05-04	36,195,500	1.15	1.15	1.12	1.12	00:00:00
2012-05-07	32,253,100	1.11	1.17	1.08	1.16	00:00:00
2012-05-08	35,199,300	1.17	1.20	1.15	1.15	00:00:00
2012-05-09	33,646,200	1.15	1.19	1.13	1.17	00:00:00
2012-05-10	39,191,700	1.19	1.23	1.17	1.22	00:00:00
2012-05-11	22,150,700	1.21	1.23	1.18	1.22	00:00:00
2012-05-14	23,256,200	1.20	1.20	1.16	1.16	00:00:00
2012-05-16	30,182,400	1.14	1.20	1.13	1.19	00:00:00
2012-05-17	21,333,700	1.18	1.19	1.14	1.14	00:00:00
2012-05-18	26,587,900	1.13	1.18	1.12	1.16	00:00:00
2012-05-21	26,414,100	1.16	1.21	1.15	1.17	00:00:00
2012-05-22	35,707,900	1.19	1.22	1.18	1.21	00:00:00
2012-05-23	39,725,400	1.19	1.26	1.18	1.22	00:00:00
2012-05-24	33,729,800	1.25	1.27	1.21	1.26	00:00:00
2012-05-25	40,539,800	1.28	1.32	1.26	1.32	00:00:00
2012-05-28	17,004,700	1.33	1.36	1.32	1.33	00:00:00
2012-05-29	29,890,200	1.34	1.35	1.30	1.35	00:00:00
2012-05-30	33,691,900	1.34	1.34	1.30	1.30	00:00:00
2012-05-31	38,326,800	1.32	1.32	1.24	1.26	00:00:00
2012-06-01	36,813,200	1.27	1.27	1.20	1.22	00:00:00
2012-06-05	27,239,200	1.21	1.22	1.18	1.20	00:00:00
2012-06-06	32,624,700	1.22	1.25	1.21	1.25	00:00:00
2012-06-07	28,441,100	1.26	1.29	1.25	1.27	00:00:00
2012-06-08	26,905,800	1.25	1.26	1.21	1.25	00:00:00
2012-06-11	31,767,300	1.30	1.31	1.23	1.23	00:00:00
2012-06-12	29,197,600	1.23	1.25	1.21	1.22	00:00:00
2012-06-13	25,703,600	1.24	1.25	1.19	1.20	00:00:00
2012-06-14	22,506,000	1.20	1.21	1.17	1.18	00:00:00
2012-06-15	31,695,700	1.19	1.24	1.18	1.24	00:00:00
2012-06-18	22,609,900	1.27	1.28	1.22	1.24	00:00:00
2012-06-19	26,533,900	1.25	1.31	1.24	1.30	00:00:00
2012-06-20	22,035,700	1.31	1.34	1.29	1.33	00:00:00
2012-06-21	21,740,500	1.32	1.35	1.29	1.31	00:00:00
2012-06-22	15,936,100	1.29	1.32	1.28	1.30	00:00:00
2012-06-25	24,023,500	1.29	1.30	1.23	1.23	00:00:00
2012-06-26	26,000,600	1.24	1.24	1.21	1.21	00:00:00
2012-06-27	34,011,900	1.22	1.29	1.21	1.28	00:00:00
2012-06-28	21,408,100	1.28	1.29	1.24	1.25	00:00:00
2012-06-29	26,543,900	1.29	1.30	1.27	1.30	00:00:00
2012-07-02	20,539,800	1.31	1.32	1.30	1.31	00:00:00
2012-07-03	16,193,300	1.32	1.33	1.30	1.33	00:00:00
2012-07-04	13,508,700	1.33	1.33	1.29	1.32	00:00:00
2012-07-05	24,524,700	1.32	1.33	1.28	1.29	00:00:00
2012-07-06	24,574,800	1.28	1.32	1.24	1.25	00:00:00
2012-07-09	21,191,700	1.25	1.26	1.22	1.23	00:00:00
2012-07-10	26,103,600	1.22	1.27	1.21	1.23	00:00:00
2012-07-11	21,830,800	1.23	1.25	1.22	1.23	00:00:00
2012-07-12	21,465,500	1.22	1.22	1.19	1.20	00:00:00
2012-07-13	24,328,700	1.21	1.21	1.17	1.18	00:00:00
2012-07-16	32,790,400	1.18	1.18	1.13	1.13	00:00:00
2012-07-17	137,667,500	1.02	1.03	0.90	0.91	00:00:00
2012-07-18	57,479,200	0.92	0.93	0.88	0.90	00:00:00
2012-07-19	83,355,500	0.93	0.98	0.88	0.95	00:00:00
2012-07-20	42,038,500	0.95	0.97	0.91	0.92	00:00:00
2012-07-23	34,513,700	0.91	0.94	0.89	0.92	00:00:00
2012-07-24	23,187,000	0.93	0.94	0.90	0.90	00:00:00
2012-07-25	34,768,800	0.91	0.93	0.87	0.88	00:00:00
2012-07-26	77,685,800	0.85	0.86	0.80	0.82	00:00:00
2012-07-27	46,202,800	0.83	0.84	0.80	0.83	00:00:00
2012-07-30	32,868,800	0.83	0.85	0.82	0.84	00:00:00
2012-07-31	35,846,500	0.84	0.90	0.83	0.90	00:00:00
2012-08-01	43,103,200	0.90	0.96	0.88	0.94	00:00:00
2012-08-02	51,548,800	0.92	0.96	0.90	0.91	00:00:00
2012-08-03	21,462,600	0.91	0.94	0.91	0.93	00:00:00
2012-08-06	15,822,500	0.94	0.95	0.94	0.95	00:00:00
2012-08-07	27,099,700	0.95	0.96	0.93	0.96	00:00:00
2012-08-08	20,221,800	0.96	0.96	0.94	0.94	00:00:00
2012-08-09	23,786,000	0.94	0.95	0.92	0.94	00:00:00
2012-08-10	41,589,700	0.94	1.00	0.94	0.98	00:00:00
2012-08-14	22,882,500	0.96	0.98	0.93	0.94	00:00:00
2012-08-15	10,761,500	0.94	0.95	0.93	0.94	00:00:00
2012-08-16	24,390,000	0.95	0.98	0.93	0.97	00:00:00
2012-08-17	30,419,300	0.98	1.01	0.97	1.01	00:00:00
2012-08-20	23,728,600	1.01	1.02	0.97	0.98	00:00:00
2012-08-21	17,455,800	0.98	0.99	0.97	0.98	00:00:00
2012-08-22	15,849,300	0.97	0.99	0.97	0.97	00:00:00
2012-08-23	16,208,800	0.98	0.98	0.95	0.96	00:00:00
2012-08-24	18,033,000	0.96	0.96	0.93	0.94	00:00:00
2012-08-27	18,317,000	0.95	0.97	0.93	0.94	00:00:00
2012-08-28	18,214,600	0.94	0.94	0.92	0.92	00:00:00
2012-08-29	13,877,700	0.92	0.93	0.91	0.92	00:00:00
2012-08-30	20,281,300	0.91	0.92	0.89	0.90	00:00:00
2012-08-31	29,039,300	0.90	0.93	0.89	0.90	00:00:00
2012-09-03	9,794,600	0.90	0.92	0.90	0.91	00:00:00
2012-09-04	11,938,100	0.91	0.92	0.90	0.90	00:00:00
2012-09-05	28,237,000	0.90	0.90	0.86	0.87	00:00:00
2012-09-06	29,606,600	0.86	0.89	0.86	0.89	00:00:00
2012-09-07	33,157,200	0.90	0.93	0.90	0.93	00:00:00
2012-09-10	24,842,000	0.94	0.94	0.91	0.92	00:00:00
2012-09-11	21,199,500	0.92	0.94	0.90	0.94	00:00:00
2012-09-12	28,626,600	0.94	0.96	0.93	0.95	00:00:00
2012-09-13	23,821,000	0.94	0.97	0.93	0.96	00:00:00
2012-09-14	37,394,100	0.98	1.00	0.97	0.99	00:00:00
2012-09-17	26,586,300	1.00	1.01	0.98	0.99	00:00:00
2012-09-18	25,202,200	0.98	0.99	0.95	0.95	00:00:00
2012-09-19	20,809,000	0.96	0.97	0.94	0.95	00:00:00
2012-09-20	18,403,100	0.94	0.95	0.92	0.93	00:00:00
2012-09-21	33,550,000	0.94	0.94	0.91	0.93	00:00:00
2012-09-24	17,701,600	0.93	0.94	0.90	0.91	00:00:00
2012-09-25	17,341,500	0.91	0.91	0.90	0.90	00:00:00
2012-09-26	24,485,500	0.89	0.89	0.86	0.86	00:00:00
2012-09-27	19,944,500	0.87	0.88	0.86	0.87	00:00:00
2012-09-28	23,882,800	0.88	0.88	0.85	0.86	00:00:00
2012-10-01	37,055,600	0.85	0.85	0.82	0.84	00:00:00
2012-10-02	23,833,000	0.83	0.84	0.82	0.82	00:00:00
2012-10-03	31,199,600	0.82	0.85	0.81	0.83	00:00:00
2012-10-04	18,909,400	0.83	0.84	0.81	0.82	00:00:00
2012-10-05	28,730,600	0.83	0.83	0.81	0.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>