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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-05	28,730,600	0.83	0.83	0.81	0.82	00:00:00
2012-10-08	41,534,600	0.81	0.81	0.78	0.78	00:00:00
2012-10-09	78,964,600	0.78	0.79	0.71	0.74	00:00:00
2012-10-10	33,043,100	0.74	0.75	0.73	0.73	00:00:00
2012-10-11	33,446,400	0.73	0.73	0.71	0.72	00:00:00
2012-10-12	57,853,400	0.75	0.78	0.74	0.77	00:00:00
2012-10-15	39,707,500	0.77	0.77	0.73	0.74	00:00:00
2012-10-16	32,595,200	0.75	0.76	0.73	0.75	00:00:00
2012-10-17	74,305,000	0.75	0.82	0.74	0.80	00:00:00
2012-10-18	75,657,100	0.81	0.87	0.81	0.86	00:00:00
2012-10-19	79,093,600	0.88	0.91	0.83	0.84	00:00:00
2012-10-22	43,377,200	0.84	0.88	0.81	0.84	00:00:00
2012-10-23	39,439,000	0.84	0.86	0.80	0.81	00:00:00
2012-10-24	29,408,100	0.82	0.83	0.80	0.81	00:00:00
2012-10-25	23,646,400	0.82	0.83	0.81	0.81	00:00:00
2012-10-26	26,347,600	0.80	0.81	0.79	0.80	00:00:00
2012-10-29	27,006,300	0.80	0.80	0.76	0.77	00:00:00
2012-10-30	13,544,100	0.77	0.80	0.77	0.80	00:00:00
2012-10-31	20,067,300	0.80	0.81	0.79	0.79	00:00:00
2012-11-01	31,162,400	0.79	0.83	0.79	0.82	00:00:00
2012-11-02	76,300,100	0.77	0.79	0.74	0.78	00:00:00
2012-11-05	35,817,500	0.77	0.81	0.77	0.79	00:00:00
2012-11-06	17,643,700	0.78	0.80	0.78	0.80	00:00:00
2012-11-07	36,681,100	0.80	0.81	0.78	0.79	00:00:00
2012-11-08	87,405,200	0.80	0.90	0.80	0.88	00:00:00
2012-11-09	64,914,200	0.89	0.92	0.86	0.90	00:00:00
2012-11-12	33,279,700	0.90	0.93	0.88	0.90	00:00:00
2012-11-13	35,298,600	0.89	0.89	0.85	0.87	00:00:00
2012-11-14	52,885,900	0.88	0.92	0.87	0.88	00:00:00
2012-11-15	47,521,200	0.86	0.87	0.83	0.83	00:00:00
2012-11-16	48,901,300	0.83	0.85	0.79	0.79	00:00:00
2012-11-19	31,673,900	0.81	0.82	0.79	0.81	00:00:00
2012-11-20	26,146,900	0.80	0.80	0.78	0.79	00:00:00
2012-11-21	21,217,500	0.79	0.80	0.78	0.80	00:00:00
2012-11-22	66,713,300	0.81	0.95	0.80	0.93	00:00:00
2012-11-23	117,526,300	0.96	1.00	0.88	0.89	00:00:00
2012-11-26	40,846,300	0.88	0.92	0.86	0.88	00:00:00
2012-11-27	34,577,200	0.89	0.92	0.88	0.88	00:00:00
2012-11-28	30,334,100	0.89	0.91	0.87	0.89	00:00:00
2012-11-29	26,762,000	0.90	0.91	0.90	0.91	00:00:00
2012-11-30	169,008,000	0.91	0.92	0.84	0.84	00:00:00
2012-12-03	46,399,400	0.86	0.88	0.85	0.86	00:00:00
2012-12-04	69,202,800	0.86	0.92	0.85	0.88	00:00:00
2012-12-05	28,907,100	0.89	0.91	0.87	0.88	00:00:00
2012-12-06	22,528,900	0.89	0.90	0.88	0.88	00:00:00
2012-12-07	31,369,500	0.88	0.88	0.85	0.86	00:00:00
2012-12-10	17,255,400	0.86	0.88	0.86	0.87	00:00:00
2012-12-11	16,674,600	0.87	0.87	0.85	0.86	00:00:00
2012-12-12	18,825,000	0.87	0.87	0.85	0.85	00:00:00
2012-12-13	18,346,600	0.86	0.86	0.84	0.85	00:00:00
2012-12-14	110,284,400	0.95	0.98	0.91	0.91	00:00:00
2012-12-17	63,875,500	0.94	0.98	0.92	0.97	00:00:00
2012-12-18	99,502,500	0.99	1.05	0.98	1.05	00:00:00
2012-12-19	67,776,400	1.07	1.09	1.05	1.06	00:00:00
2012-12-20	64,961,400	1.09	1.10	1.04	1.06	00:00:00
2012-12-21	117,734,700	1.05	1.05	1.00	1.02	00:00:00
2012-12-24	13,494,800	1.01	1.05	1.00	1.02	00:00:00
2012-12-25	0	1.02	1.02	1.02	1.02	00:00:00
2012-12-26	0	1.02	1.02	1.02	1.02	00:00:00
2012-12-27	28,794,900	1.04	1.06	1.04	1.04	00:00:00
2012-12-28	27,284,600	1.05	1.05	1.01	1.02	00:00:00
2012-12-31	10,076,100	1.00	1.01	1.00	1.00	00:00:00
2013-01-01	0	1.00	1.00	1.00	1.00	00:00:00
2013-01-02	27,226,500	1.05	1.06	1.03	1.06	00:00:00
2013-01-03	98,603,900	1.08	1.18	1.07	1.16	00:00:00
2013-01-04	90,734,700	1.14	1.23	1.13	1.21	00:00:00
2013-01-07	76,117,300	1.23	1.30	1.23	1.29	00:00:00
2013-01-08	75,188,100	1.30	1.31	1.19	1.20	00:00:00
2013-01-09	46,802,800	1.21	1.25	1.18	1.21	00:00:00
2013-01-10	64,933,000	1.22	1.26	1.17	1.23	00:00:00
2013-01-11	26,164,900	1.24	1.25	1.20	1.22	00:00:00
2013-01-14	49,566,400	1.24	1.28	1.23	1.26	00:00:00
2013-01-15	35,382,600	1.26	1.28	1.24	1.25	00:00:00
2013-01-16	33,473,100	1.26	1.29	1.26	1.26	00:00:00
2013-01-17	26,450,100	1.27	1.28	1.25	1.27	00:00:00
2013-01-18	22,280,400	1.28	1.28	1.26	1.26	00:00:00
2013-01-21	15,200,900	1.26	1.28	1.25	1.27	00:00:00
2013-01-22	21,885,600	1.27	1.28	1.25	1.26	00:00:00
2013-01-23	54,979,100	1.31	1.34	1.30	1.32	00:00:00
2013-01-24	27,690,700	1.32	1.33	1.28	1.30	00:00:00
2013-01-25	32,933,100	1.29	1.33	1.27	1.31	00:00:00
2013-01-28	28,794,100	1.32	1.34	1.31	1.32	00:00:00
2013-02-04	38,756,400	1.32	1.33	1.29	1.30	00:00:00
2013-02-05	31,519,300	1.28	1.32	1.26	1.31	00:00:00
2013-02-12	18,761,200	1.28	1.28	1.25	1.26	00:00:00
2013-02-13	20,017,000	1.26	1.26	1.23	1.24	00:00:00
2013-02-14	25,550,800	1.23	1.24	1.20	1.21	00:00:00
2013-02-15	41,269,400	1.21	1.23	1.16	1.17	00:00:00
2013-02-19	21,213,500	1.18	1.19	1.16	1.16	00:00:00
2013-02-20	19,571,700	1.16	1.19	1.15	1.16	00:00:00
2013-02-21	64,771,900	1.14	1.18	1.09	1.14	00:00:00
2013-02-22	40,552,200	1.18	1.18	1.12	1.12	00:00:00
2013-02-25	34,227,000	1.10	1.13	1.09	1.11	00:00:00
2013-02-28	23,857,400	1.09	1.11	1.06	1.07	00:00:00
2013-03-01	23,285,100	1.09	1.09	1.05	1.07	00:00:00
2013-03-04	16,115,300	1.07	1.08	1.05	1.07	00:00:00
2013-03-05	40,727,200	1.08	1.14	1.08	1.14	00:00:00
2013-03-06	29,756,100	1.14	1.15	1.11	1.12	00:00:00
2013-03-11	16,654,200	1.15	1.15	1.13	1.14	00:00:00
2013-03-12	19,872,500	1.13	1.16	1.13	1.14	00:00:00
2013-03-13	22,421,500	1.15	1.15	1.12	1.12	00:00:00
2013-03-18	24,186,000	1.14	1.15	1.12	1.13	00:00:00
2013-04-02	14,002,300	1.05	1.05	1.02	1.03	00:00:00
2013-04-03	12,881,100	1.04	1.05	1.02	1.02	00:00:00
2013-04-04	60,643,600	1.06	1.14	1.05	1.10	00:00:00
2013-04-08	13,578,100	1.10	1.11	1.06	1.07	00:00:00
2013-04-15	16,452,700	1.12	1.14	1.11	1.12	00:00:00
2013-04-18	20,291,200	1.06	1.09	1.03	1.04	00:00:00
2013-04-19	15,829,200	1.06	1.06	1.02	1.03	00:00:00
2013-05-03	28,541,200	1.03	1.03	1.00	1.02	00:00:00
2013-05-06	17,114,500	1.02	1.03	1.00	1.01	00:00:00
2013-05-07	66,543,700	1.02	1.12	1.01	1.11	00:00:00
2013-05-08	26,705,300	1.12	1.14	1.09	1.13	00:00:00
2013-05-09	27,567,900	1.13	1.17	1.12	1.16	00:00:00
2013-05-10	21,000,100	1.15	1.17	1.15	1.16	00:00:00
2013-05-13	19,925,800	1.15	1.16	1.12	1.15	00:00:00
2013-05-14	20,467,800	1.15	1.18	1.14	1.16	00:00:00
2013-05-15	19,542,400	1.17	1.18	1.15	1.18	00:00:00
2013-05-16	32,887,500	1.18	1.22	1.17	1.21	00:00:00
2013-05-17	22,914,600	1.21	1.23	1.20	1.22	00:00:00
2013-05-27	10,784,800	1.15	1.16	1.14	1.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>