|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-27 | 10,784,800 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2013-06-10 | 23,011,400 | 1.39 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2013-06-11 | 26,350,400 | 1.38 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2013-06-12 | 17,187,400 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2013-06-17 | 27,570,700 | 1.45 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2013-07-15 | 13,937,100 | 1.47 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2013-07-18 | 31,769,100 | 1.46 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2013-07-19 | 52,759,500 | 1.50 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2013-07-22 | 48,337,500 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2013-07-25 | 25,517,100 | 1.63 | 1.64 | 1.58 | 1.61 | 00:00:00 | | 2013-07-26 | 17,901,000 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2013-08-05 | 29,041,900 | 1.88 | 1.94 | 1.88 | 1.92 | 00:00:00 | | 2013-08-12 | 27,832,400 | 2.03 | 2.05 | 1.97 | 2.02 | 00:00:00 | | 2013-08-13 | 40,850,500 | 2.01 | 2.08 | 1.93 | 2.08 | 00:00:00 | | 2013-08-14 | 28,012,300 | 2.08 | 2.13 | 2.06 | 2.10 | 00:00:00 | | 2013-08-15 | 44,878,300 | 2.05 | 2.09 | 1.96 | 1.99 | 00:00:00 | | 2013-08-16 | 29,014,600 | 1.98 | 2.08 | 1.98 | 2.06 | 00:00:00 | | 2013-08-19 | 21,092,800 | 2.08 | 2.08 | 2.01 | 2.03 | 00:00:00 | | 2013-08-20 | 39,592,500 | 2.00 | 2.01 | 1.90 | 1.92 | 00:00:00 | | 2013-08-21 | 16,284,900 | 1.92 | 1.97 | 1.92 | 1.93 | 00:00:00 | | 2013-08-29 | 26,243,400 | 2.00 | 2.04 | 1.99 | 2.03 | 00:00:00 | | 2013-08-30 | 21,977,700 | 2.01 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2013-09-02 | 23,887,700 | 1.98 | 2.05 | 1.98 | 2.02 | 00:00:00 | | 2013-09-05 | 57,213,300 | 2.30 | 2.46 | 2.29 | 2.37 | 00:00:00 | | 2013-09-09 | 50,943,500 | 2.43 | 2.52 | 2.38 | 2.51 | 00:00:00 | | 2013-09-10 | 73,405,000 | 2.65 | 2.72 | 2.62 | 2.69 | 00:00:00 | | 2013-09-11 | 80,782,600 | 2.71 | 2.73 | 2.49 | 2.52 | 00:00:00 | | 2013-09-12 | 54,743,800 | 2.56 | 2.65 | 2.47 | 2.64 | 00:00:00 | | 2013-09-13 | 39,453,600 | 2.62 | 2.64 | 2.57 | 2.59 | 00:00:00 | | 2013-09-17 | 30,212,400 | 2.51 | 2.55 | 2.46 | 2.52 | 00:00:00 | | 2013-09-18 | 18,121,200 | 2.52 | 2.55 | 2.47 | 2.51 | 00:00:00 | | 2013-09-19 | 26,268,200 | 2.56 | 2.57 | 2.50 | 2.54 | 00:00:00 | | 2013-09-20 | 29,889,800 | 2.53 | 2.63 | 2.52 | 2.58 | 00:00:00 | | 2013-09-23 | 19,565,700 | 2.56 | 2.59 | 2.50 | 2.50 | 00:00:00 | | 2013-10-03 | 46,521,000 | 2.88 | 2.95 | 2.84 | 2.87 | 00:00:00 | | 2013-10-04 | 27,008,300 | 2.88 | 2.92 | 2.82 | 2.88 | 00:00:00 | | 2013-10-10 | 58,231,700 | 2.62 | 2.79 | 2.61 | 2.79 | 00:00:00 | | 2013-10-11 | 30,377,700 | 2.80 | 2.82 | 2.73 | 2.75 | 00:00:00 | | 2013-10-14 | 21,588,100 | 2.77 | 2.82 | 2.74 | 2.76 | 00:00:00 | | 2013-10-15 | 34,020,000 | 2.80 | 2.82 | 2.68 | 2.75 | 00:00:00 | | 2013-10-16 | 30,397,800 | 2.72 | 2.76 | 2.68 | 2.71 | 00:00:00 | | 2013-10-21 | 24,392,300 | 2.70 | 2.74 | 2.62 | 2.66 | 00:00:00 | | 2013-10-22 | 23,031,000 | 2.65 | 2.67 | 2.61 | 2.62 | 00:00:00 | | 2013-10-23 | 25,963,400 | 2.61 | 2.64 | 2.54 | 2.57 | 00:00:00 | | 2013-10-28 | 40,727,900 | 2.52 | 2.53 | 2.32 | 2.36 | 00:00:00 | | 2013-10-31 | 129,704,500 | 2.62 | 2.83 | 2.59 | 2.82 | 00:00:00 | | 2013-11-01 | 55,472,300 | 2.86 | 2.99 | 2.82 | 2.97 | 00:00:00 | | 2013-11-04 | 102,081,900 | 2.75 | 2.94 | 2.69 | 2.86 | 00:00:00 | | 2013-11-05 | 54,512,700 | 2.88 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2013-11-06 | 59,408,800 | 3.05 | 3.18 | 3.05 | 3.12 | 00:00:00 | | 2013-11-11 | 21,468,300 | 3.06 | 3.13 | 3.03 | 3.05 | 00:00:00 | | 2013-11-12 | 23,329,000 | 3.04 | 3.10 | 3.03 | 3.06 | 00:00:00 | | 2013-11-13 | 25,259,400 | 3.03 | 3.08 | 2.97 | 3.06 | 00:00:00 | | 2013-11-14 | 21,485,600 | 3.08 | 3.12 | 3.06 | 3.12 | 00:00:00 | | 2013-11-15 | 27,456,200 | 3.13 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2013-11-25 | 33,686,400 | 2.88 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2013-12-02 | 42,748,800 | 3.13 | 3.29 | 3.11 | 3.26 | 00:00:00 | | 2013-12-03 | 30,527,800 | 3.30 | 3.34 | 3.20 | 3.27 | 00:00:00 | | 2013-12-06 | 35,755,000 | 3.31 | 3.34 | 3.25 | 3.31 | 00:00:00 | | 2013-12-09 | 20,597,400 | 3.39 | 3.39 | 3.31 | 3.36 | 00:00:00 | | 2013-12-10 | 25,499,800 | 3.35 | 3.36 | 3.26 | 3.28 | 00:00:00 | | 2013-12-13 | 16,607,900 | 3.29 | 3.36 | 3.28 | 3.30 | 00:00:00 | | 2013-12-16 | 15,111,500 | 3.29 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2013-12-23 | 16,483,200 | 3.28 | 3.28 | 3.16 | 3.18 | 00:00:00 | | 2013-12-24 | 6,294,100 | 3.19 | 3.21 | 3.11 | 3.11 | 00:00:00 | | 2013-12-25 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2013-12-26 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2013-12-27 | 18,033,300 | 3.12 | 3.31 | 3.12 | 3.30 | 00:00:00 | | 2013-12-30 | 15,658,000 | 3.30 | 3.36 | 3.26 | 3.26 | 00:00:00 | | 2013-12-31 | 4,146,600 | 3.26 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2014-01-01 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2014-01-07 | 16,294,500 | 3.33 | 3.38 | 3.30 | 3.36 | 00:00:00 | | 2014-01-08 | 14,876,900 | 3.38 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2014-01-09 | 42,895,800 | 3.37 | 3.38 | 3.21 | 3.24 | 00:00:00 | | 2014-01-13 | 30,907,600 | 3.18 | 3.30 | 3.16 | 3.27 | 00:00:00 | | 2014-01-14 | 21,390,200 | 3.19 | 3.27 | 3.16 | 3.20 | 00:00:00 | | 2014-01-15 | 22,251,600 | 3.20 | 3.26 | 3.17 | 3.19 | 00:00:00 | | 2014-01-20 | 18,470,500 | 3.07 | 3.11 | 3.01 | 3.03 | 00:00:00 | | 2014-01-21 | 22,826,500 | 3.01 | 3.13 | 3.01 | 3.11 | 00:00:00 | | 2014-01-22 | 15,811,100 | 3.14 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2014-01-23 | 26,635,300 | 3.13 | 3.14 | 3.01 | 3.01 | 00:00:00 | | 2014-01-24 | 40,486,600 | 3.02 | 3.03 | 2.85 | 2.86 | 00:00:00 | | 2014-02-06 | 114,288,900 | 3.25 | 3.45 | 3.22 | 3.31 | 00:00:00 | | 2014-02-07 | 30,065,700 | 3.38 | 3.38 | 3.25 | 3.27 | 00:00:00 | | 2014-02-24 | 16,727,000 | 3.16 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2014-02-25 | 18,037,900 | 3.19 | 3.21 | 3.14 | 3.19 | 00:00:00 | | 2014-02-26 | 11,069,600 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2014-02-27 | 17,890,200 | 3.17 | 3.18 | 3.11 | 3.15 | 00:00:00 | | 2014-02-28 | 14,988,500 | 3.15 | 3.18 | 3.13 | 3.16 | 00:00:00 | | 2014-03-04 | 15,424,800 | 3.10 | 3.14 | 3.08 | 3.12 | 00:00:00 | | 2014-03-06 | 13,615,400 | 3.15 | 3.16 | 3.09 | 3.09 | 00:00:00 | | 2014-03-07 | 33,178,200 | 3.05 | 3.08 | 2.99 | 2.99 | 00:00:00 | | 2014-03-13 | 18,747,400 | 2.94 | 2.97 | 2.85 | 2.85 | 00:00:00 | | 2014-03-14 | 26,936,400 | 2.83 | 2.84 | 2.75 | 2.80 | 00:00:00 | | 2014-03-24 | 33,771,000 | 2.85 | 2.88 | 2.69 | 2.70 | 00:00:00 | | 2014-03-31 | 14,714,000 | 2.90 | 2.91 | 2.85 | 2.86 | 00:00:00 | | 2014-04-01 | 22,839,500 | 2.87 | 2.95 | 2.86 | 2.94 | 00:00:00 | | 2014-04-02 | 29,024,300 | 2.99 | 3.09 | 2.98 | 3.03 | 00:00:00 | | 2014-04-08 | 28,188,600 | 2.84 | 2.86 | 2.78 | 2.85 | 00:00:00 | | 2014-04-09 | 18,873,200 | 2.87 | 2.88 | 2.81 | 2.82 | 00:00:00 | | 2014-04-10 | 21,797,300 | 2.84 | 2.88 | 2.81 | 2.82 | 00:00:00 | | 2014-04-11 | 30,887,800 | 2.78 | 2.81 | 2.70 | 2.76 | 00:00:00 | | 2014-04-14 | 39,451,200 | 2.72 | 2.74 | 2.62 | 2.69 | 00:00:00 | | 2014-04-17 | 39,331,600 | 2.69 | 2.82 | 2.67 | 2.82 | 00:00:00 | | 2014-04-18 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2014-04-21 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2014-04-28 | 18,036,900 | 2.87 | 2.89 | 2.80 | 2.80 | 00:00:00 | | 2014-05-06 | 41,396,400 | 2.87 | 3.00 | 2.86 | 2.92 | 00:00:00 | | 2014-05-07 | 23,064,400 | 2.92 | 2.96 | 2.88 | 2.89 | 00:00:00 | | 2014-05-08 | 18,486,300 | 2.87 | 2.94 | 2.85 | 2.93 | 00:00:00 | | 2014-05-09 | 61,651,300 | 3.06 | 3.08 | 2.85 | 2.86 | 00:00:00 | | 2014-05-13 | 32,341,600 | 3.04 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2014-05-14 | 19,496,800 | 3.03 | 3.07 | 3.01 | 3.02 | 00:00:00 | | 2014-05-19 | 22,629,100 | 2.84 | 2.90 | 2.79 | 2.86 | 00:00:00 | | 2014-05-20 | 16,266,000 | 2.86 | 2.89 | 2.83 | 2.84 | 00:00:00 | | 2014-05-21 | 19,382,500 | 2.83 | 2.91 | 2.81 | 2.89 | 00:00:00 | | 2014-05-26 | 10,702,300 | 2.88 | 2.92 | 2.88 | 2.91 | 00:00:00 | | 2014-05-27 | 25,718,600 | 2.92 | 3.01 | 2.92 | 2.98 | 00:00:00 | | 2014-05-28 | 14,470,600 | 2.98 | 3.01 | 2.96 | 2.97 | 00:00:00 | | 2014-05-29 | 15,081,300 | 2.97 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2014-05-30 | 17,765,800 | 2.99 | 3.03 | 2.98 | 2.99 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
