|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-30 | 17,765,800 | 2.99 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2014-06-09 | 13,803,800 | 2.96 | 2.98 | 2.91 | 2.93 | 00:00:00 | | 2014-06-10 | 15,593,700 | 2.94 | 2.97 | 2.93 | 2.96 | 00:00:00 | | 2014-06-11 | 21,514,700 | 2.96 | 2.97 | 2.87 | 2.89 | 00:00:00 | | 2014-06-12 | 16,724,600 | 2.89 | 2.94 | 2.88 | 2.91 | 00:00:00 | | 2014-06-13 | 20,339,500 | 2.90 | 2.91 | 2.86 | 2.87 | 00:00:00 | | 2014-06-17 | 20,387,400 | 2.83 | 2.85 | 2.77 | 2.78 | 00:00:00 | | 2014-06-18 | 35,338,900 | 2.77 | 2.78 | 2.68 | 2.69 | 00:00:00 | | 2014-06-19 | 29,168,100 | 2.72 | 2.74 | 2.64 | 2.66 | 00:00:00 | | 2014-06-20 | 27,693,000 | 2.66 | 2.67 | 2.61 | 2.62 | 00:00:00 | | 2014-06-23 | 35,774,800 | 2.65 | 2.76 | 2.62 | 2.75 | 00:00:00 | | 2014-07-01 | 17,570,100 | 2.63 | 2.66 | 2.62 | 2.64 | 00:00:00 | | 2014-07-02 | 36,548,500 | 2.72 | 2.78 | 2.72 | 2.74 | 00:00:00 | | 2014-07-03 | 17,405,700 | 2.76 | 2.78 | 2.74 | 2.78 | 00:00:00 | | 2014-07-04 | 10,766,200 | 2.77 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2014-07-08 | 23,689,300 | 2.77 | 2.77 | 2.64 | 2.66 | 00:00:00 | | 2014-07-09 | 14,603,300 | 2.66 | 2.69 | 2.64 | 2.67 | 00:00:00 | | 2014-07-14 | 14,780,900 | 2.58 | 2.66 | 2.57 | 2.64 | 00:00:00 | | 2014-07-28 | 11,934,300 | 2.82 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2014-07-31 | 87,738,800 | 2.94 | 2.95 | 2.57 | 2.64 | 00:00:00 | | 2014-08-01 | 70,380,300 | 2.60 | 2.61 | 2.38 | 2.57 | 00:00:00 | | 2014-08-05 | 35,210,400 | 2.55 | 2.56 | 2.46 | 2.46 | 00:00:00 | | 2014-08-06 | 32,923,800 | 2.47 | 2.54 | 2.41 | 2.52 | 00:00:00 | | 2014-08-07 | 28,285,400 | 2.51 | 2.58 | 2.50 | 2.51 | 00:00:00 | | 2014-08-08 | 20,933,600 | 2.48 | 2.55 | 2.46 | 2.49 | 00:00:00 | | 2014-08-11 | 17,324,300 | 2.52 | 2.56 | 2.48 | 2.49 | 00:00:00 | | 2014-08-12 | 18,846,000 | 2.50 | 2.53 | 2.45 | 2.46 | 00:00:00 | | 2014-08-13 | 23,614,400 | 2.46 | 2.48 | 2.41 | 2.44 | 00:00:00 | | 2014-08-14 | 20,941,800 | 2.43 | 2.44 | 2.38 | 2.42 | 00:00:00 | | 2014-08-15 | 21,055,900 | 2.41 | 2.45 | 2.38 | 2.38 | 00:00:00 | | 2014-08-28 | 28,206,200 | 2.61 | 2.62 | 2.56 | 2.59 | 00:00:00 | | 2014-08-29 | 23,667,200 | 2.60 | 2.63 | 2.58 | 2.63 | 00:00:00 | | 2014-09-04 | 24,133,600 | 2.63 | 2.66 | 2.60 | 2.66 | 00:00:00 | | 2014-09-05 | 12,617,100 | 2.65 | 2.66 | 2.63 | 2.66 | 00:00:00 | | 2014-09-11 | 11,305,100 | 2.65 | 2.65 | 2.61 | 2.63 | 00:00:00 | | 2014-09-12 | 13,733,100 | 2.63 | 2.63 | 2.58 | 2.60 | 00:00:00 | | 2014-09-15 | 9,969,100 | 2.58 | 2.59 | 2.55 | 2.56 | 00:00:00 | | 2014-09-18 | 13,615,800 | 2.62 | 2.65 | 2.61 | 2.62 | 00:00:00 | | 2014-09-19 | 23,638,900 | 2.63 | 2.65 | 2.61 | 2.61 | 00:00:00 | | 2014-09-29 | 11,858,500 | 2.49 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2014-10-02 | 24,812,900 | 2.40 | 2.43 | 2.34 | 2.34 | 00:00:00 | | 2014-10-03 | 17,234,600 | 2.36 | 2.41 | 2.35 | 2.40 | 00:00:00 | | 2014-10-06 | 22,434,400 | 2.43 | 2.45 | 2.39 | 2.41 | 00:00:00 | | 2014-10-13 | 30,672,100 | 1.95 | 2.03 | 1.93 | 1.97 | 00:00:00 | | 2014-10-14 | 35,307,000 | 1.93 | 2.06 | 1.93 | 2.03 | 00:00:00 | | 2014-10-15 | 38,859,900 | 2.04 | 2.05 | 1.89 | 1.90 | 00:00:00 | | 2014-10-16 | 59,140,600 | 1.92 | 1.93 | 1.78 | 1.88 | 00:00:00 | | 2014-10-17 | 36,661,800 | 1.89 | 1.96 | 1.88 | 1.94 | 00:00:00 | | 2014-10-20 | 28,532,000 | 1.93 | 1.95 | 1.88 | 1.91 | 00:00:00 | | 2014-10-27 | 24,172,500 | 2.05 | 2.06 | 1.94 | 1.99 | 00:00:00 | | 2014-10-28 | 20,488,700 | 2.01 | 2.04 | 1.98 | 2.01 | 00:00:00 | | 2014-10-29 | 32,699,000 | 2.04 | 2.11 | 2.01 | 2.04 | 00:00:00 | | 2014-11-06 | 26,991,500 | 2.60 | 2.65 | 2.59 | 2.63 | 00:00:00 | | 2014-11-07 | 38,268,100 | 2.63 | 2.69 | 2.60 | 2.67 | 00:00:00 | | 2014-11-10 | 39,402,000 | 2.64 | 2.64 | 2.54 | 2.59 | 00:00:00 | | 2014-11-11 | 15,045,000 | 2.60 | 2.62 | 2.57 | 2.60 | 00:00:00 | | 2014-11-12 | 23,391,800 | 2.61 | 2.63 | 2.55 | 2.56 | 00:00:00 | | 2014-11-13 | 29,850,000 | 2.58 | 2.59 | 2.45 | 2.49 | 00:00:00 | | 2014-11-14 | 26,335,700 | 2.48 | 2.53 | 2.46 | 2.51 | 00:00:00 | | 2014-11-17 | 16,584,500 | 2.50 | 2.56 | 2.48 | 2.54 | 00:00:00 | | 2014-11-20 | 16,001,600 | 2.54 | 2.59 | 2.53 | 2.59 | 00:00:00 | | 2014-11-21 | 36,072,400 | 2.61 | 2.73 | 2.61 | 2.72 | 00:00:00 | | 2014-12-04 | 22,167,600 | 2.85 | 2.88 | 2.79 | 2.81 | 00:00:00 | | 2014-12-05 | 17,180,300 | 2.83 | 2.85 | 2.77 | 2.85 | 00:00:00 | | 2014-12-09 | 23,898,500 | 2.79 | 2.80 | 2.69 | 2.71 | 00:00:00 | | 2014-12-10 | 18,344,100 | 2.74 | 2.80 | 2.72 | 2.74 | 00:00:00 | | 2014-12-16 | 33,257,300 | 2.64 | 2.67 | 2.58 | 2.63 | 00:00:00 | | 2014-12-17 | 23,076,100 | 2.60 | 2.67 | 2.57 | 2.66 | 00:00:00 | | 2014-12-23 | 18,125,300 | 2.97 | 3.01 | 2.95 | 3.00 | 00:00:00 | | 2014-12-24 | 2,562,900 | 2.96 | 3.00 | 2.95 | 2.98 | 00:00:00 | | 2014-12-25 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2014-12-26 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2015-01-01 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2015-01-02 | 9,412,800 | 2.96 | 2.99 | 2.92 | 2.96 | 00:00:00 | | 2015-01-08 | 31,178,100 | 2.92 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2015-01-09 | 24,061,100 | 2.90 | 2.98 | 2.90 | 2.93 | 00:00:00 | | 2015-01-12 | 26,837,900 | 2.88 | 2.94 | 2.83 | 2.86 | 00:00:00 | | 2015-01-13 | 13,287,300 | 2.87 | 2.90 | 2.85 | 2.86 | 00:00:00 | | 2015-01-14 | 19,231,500 | 2.81 | 2.87 | 2.80 | 2.81 | 00:00:00 | | 2015-01-26 | 20,602,400 | 3.09 | 3.16 | 3.07 | 3.11 | 00:00:00 | | 2015-01-29 | 21,090,700 | 3.14 | 3.16 | 3.10 | 3.14 | 00:00:00 | | 2015-01-30 | 21,191,300 | 3.13 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2015-02-03 | 19,901,700 | 3.07 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2015-02-04 | 24,651,000 | 3.12 | 3.19 | 3.09 | 3.17 | 00:00:00 | | 2015-02-05 | 21,061,200 | 3.15 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2015-02-06 | 70,224,300 | 3.09 | 3.34 | 3.04 | 3.28 | 00:00:00 | | 2015-02-09 | 31,948,600 | 3.21 | 3.32 | 3.21 | 3.25 | 00:00:00 | | 2015-02-17 | 14,350,700 | 3.40 | 3.44 | 3.36 | 3.40 | 00:00:00 | | 2015-02-18 | 19,871,600 | 3.42 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2015-03-03 | 14,514,100 | 3.52 | 3.55 | 3.46 | 3.47 | 00:00:00 | | 2015-03-04 | 10,454,500 | 3.47 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2015-03-12 | 23,058,500 | 3.69 | 3.74 | 3.64 | 3.71 | 00:00:00 | | 2015-03-13 | 14,988,100 | 3.72 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2015-03-16 | 13,892,700 | 3.72 | 3.74 | 3.69 | 3.69 | 00:00:00 | | 2015-03-17 | 22,272,800 | 3.70 | 3.72 | 3.57 | 3.59 | 00:00:00 | | 2015-03-18 | 22,234,700 | 3.61 | 3.64 | 3.51 | 3.62 | 00:00:00 | | 2015-03-24 | 11,681,100 | 3.57 | 3.63 | 3.54 | 3.58 | 00:00:00 | | 2015-03-25 | 17,092,000 | 3.57 | 3.63 | 3.52 | 3.53 | 00:00:00 | | 2015-04-06 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2015-04-07 | 17,655,600 | 3.58 | 3.67 | 3.56 | 3.63 | 00:00:00 | | 2015-04-08 | 9,499,000 | 3.63 | 3.65 | 3.58 | 3.60 | 00:00:00 | | 2015-04-13 | 39,599,400 | 3.84 | 3.97 | 3.84 | 3.86 | 00:00:00 | | 2015-04-20 | 35,642,400 | 3.65 | 3.71 | 3.62 | 3.66 | 00:00:00 | | 2015-04-21 | 42,059,700 | 3.69 | 3.84 | 3.68 | 3.80 | 00:00:00 | | 2015-04-22 | 29,499,900 | 3.88 | 3.94 | 3.84 | 3.91 | 00:00:00 | | 2015-04-23 | 26,053,700 | 3.85 | 3.87 | 3.74 | 3.75 | 00:00:00 | | 2015-04-24 | 21,424,400 | 3.78 | 3.81 | 3.69 | 3.70 | 00:00:00 | | 2015-04-28 | 22,034,400 | 3.69 | 3.70 | 3.61 | 3.64 | 00:00:00 | | 2015-04-29 | 23,144,500 | 3.65 | 3.66 | 3.49 | 3.49 | 00:00:00 | | 2015-04-30 | 78,955,200 | 3.34 | 3.34 | 3.05 | 3.15 | 00:00:00 | | 2015-05-01 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2015-05-04 | 34,814,600 | 3.16 | 3.19 | 3.05 | 3.11 | 00:00:00 | | 2015-05-11 | 26,885,500 | 3.49 | 3.51 | 3.41 | 3.46 | 00:00:00 | | 2015-05-19 | 24,593,900 | 3.38 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2015-05-20 | 10,615,500 | 3.43 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2015-05-26 | 16,803,300 | 3.49 | 3.56 | 3.46 | 3.47 | 00:00:00 | | 2015-05-27 | 23,208,400 | 3.49 | 3.65 | 3.49 | 3.64 | 00:00:00 | | 2015-06-01 | 11,650,700 | 3.65 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2015-06-08 | 11,263,200 | 3.48 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2015-06-23 | 16,410,800 | 3.47 | 3.54 | 3.47 | 3.51 | 00:00:00 | | 2015-06-24 | 13,613,400 | 3.50 | 3.52 | 3.46 | 3.49 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
