|
 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 | | 2015-06-24 | 13,613,400 | 3.50 | 3.52 | 3.46 | 3.49 | 00:00:00 | | 2015-07-14 | 12,775,400 | 3.28 | 3.29 | 3.22 | 3.27 | 00:00:00 | | 2015-07-15 | 9,557,000 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2015-07-16 | 13,763,200 | 3.29 | 3.32 | 3.25 | 3.26 | 00:00:00 | | 2015-07-17 | 17,989,100 | 3.28 | 3.39 | 3.28 | 3.36 | 00:00:00 | | 2015-07-21 | 15,130,800 | 3.36 | 3.40 | 3.31 | 3.32 | 00:00:00 | | 2015-07-22 | 10,577,000 | 3.30 | 3.32 | 3.28 | 3.32 | 00:00:00 | | 2015-07-23 | 7,446,600 | 3.34 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2015-07-24 | 21,535,600 | 3.30 | 3.42 | 3.30 | 3.37 | 00:00:00 | | 2015-07-27 | 15,955,700 | 3.36 | 3.38 | 3.28 | 3.30 | 00:00:00 | | 2015-07-28 | 13,717,600 | 3.31 | 3.32 | 3.24 | 3.25 | 00:00:00 | | 2015-07-29 | 11,846,200 | 3.26 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2015-07-30 | 31,373,900 | 3.47 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2015-07-31 | 11,566,500 | 3.43 | 3.46 | 3.40 | 3.44 | 00:00:00 | | 2015-08-10 | 5,988,600 | 3.36 | 3.37 | 3.33 | 3.37 | 00:00:00 | | 2015-08-18 | 7,736,800 | 3.19 | 3.26 | 3.18 | 3.25 | 00:00:00 | | 2015-08-19 | 10,757,000 | 3.22 | 3.23 | 3.16 | 3.17 | 00:00:00 | | 2015-08-20 | 14,774,400 | 3.15 | 3.17 | 3.03 | 3.05 | 00:00:00 | | 2015-08-21 | 15,742,000 | 3.00 | 3.06 | 2.96 | 2.97 | 00:00:00 | | 2015-08-24 | 32,526,100 | 2.83 | 2.89 | 2.65 | 2.77 | 00:00:00 | | 2015-08-25 | 27,625,900 | 2.83 | 2.99 | 2.78 | 2.96 | 00:00:00 | | 2015-08-26 | 16,361,100 | 2.90 | 3.03 | 2.87 | 2.95 | 00:00:00 | | 2015-08-31 | 10,413,000 | 3.03 | 3.05 | 2.97 | 2.99 | 00:00:00 | | 2015-09-01 | 17,903,900 | 2.95 | 2.97 | 2.89 | 2.93 | 00:00:00 | | 2015-09-02 | 11,568,800 | 2.93 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2015-09-07 | 8,771,600 | 3.00 | 3.02 | 2.96 | 2.98 | 00:00:00 | | 2015-09-08 | 13,019,700 | 3.00 | 3.07 | 2.99 | 3.05 | 00:00:00 | | 2015-09-09 | 15,663,000 | 3.13 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2015-09-10 | 13,008,300 | 3.10 | 3.18 | 3.10 | 3.12 | 00:00:00 | | 2015-09-11 | 9,250,200 | 3.13 | 3.14 | 3.09 | 3.09 | 00:00:00 | | 2015-09-14 | 14,629,500 | 3.12 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2015-09-22 | 15,047,900 | 3.19 | 3.23 | 3.13 | 3.15 | 00:00:00 | | 2015-09-23 | 17,370,600 | 3.13 | 3.23 | 3.12 | 3.20 | 00:00:00 | | 2015-09-24 | 18,530,900 | 3.18 | 3.23 | 3.13 | 3.16 | 00:00:00 | | 2015-09-25 | 12,690,000 | 3.21 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2015-09-28 | 11,670,700 | 3.17 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2015-09-29 | 14,748,700 | 3.10 | 3.20 | 3.08 | 3.17 | 00:00:00 | | 2015-09-30 | 30,387,400 | 3.20 | 3.31 | 3.20 | 3.28 | 00:00:00 | | 2015-10-08 | 11,218,800 | 3.33 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2015-10-09 | 13,608,600 | 3.35 | 3.36 | 3.29 | 3.30 | 00:00:00 | | 2015-10-13 | 13,836,200 | 3.30 | 3.33 | 3.24 | 3.26 | 00:00:00 | | 2015-10-14 | 13,112,500 | 3.24 | 3.30 | 3.22 | 3.23 | 00:00:00 | | 2015-10-15 | 14,714,900 | 3.27 | 3.32 | 3.25 | 3.32 | 00:00:00 | | 2015-10-16 | 10,271,000 | 3.34 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2015-10-20 | 8,068,800 | 3.34 | 3.36 | 3.30 | 3.32 | 00:00:00 | | 2015-10-21 | 15,704,500 | 3.33 | 3.39 | 3.32 | 3.35 | 00:00:00 | | 2015-10-22 | 13,305,000 | 3.34 | 3.43 | 3.33 | 3.42 | 00:00:00 | | 2015-10-23 | 14,905,800 | 3.41 | 3.41 | 3.36 | 3.39 | 00:00:00 | | 2015-10-26 | 10,274,000 | 3.37 | 3.37 | 3.29 | 3.32 | 00:00:00 | | 2015-11-02 | 26,066,400 | 3.61 | 3.72 | 3.60 | 3.68 | 00:00:00 | | 2015-11-03 | 19,896,000 | 3.67 | 3.76 | 3.67 | 3.76 | 00:00:00 | | 2015-11-04 | 24,716,000 | 3.78 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2015-11-09 | 8,601,600 | 3.80 | 3.84 | 3.77 | 3.78 | 00:00:00 | | 2015-11-12 | 11,039,800 | 3.74 | 3.81 | 3.73 | 3.74 | 00:00:00 | | 2015-11-13 | 16,057,500 | 3.71 | 3.72 | 3.62 | 3.64 | 00:00:00 | | 2015-11-17 | 11,870,700 | 3.73 | 3.77 | 3.70 | 3.73 | 00:00:00 | | 2015-11-18 | 10,157,400 | 3.74 | 3.75 | 3.71 | 3.73 | 00:00:00 | | 2015-11-26 | 14,009,400 | 3.72 | 3.76 | 3.72 | 3.73 | 00:00:00 | | 2015-11-27 | 11,722,600 | 3.70 | 3.72 | 3.70 | 3.71 | 00:00:00 | | 2015-12-01 | 30,162,200 | 3.75 | 3.83 | 3.75 | 3.78 | 00:00:00 | | 2015-12-02 | 19,468,700 | 3.78 | 3.88 | 3.78 | 3.86 | 00:00:00 | | 2015-12-07 | 14,601,300 | 3.70 | 3.77 | 3.70 | 3.72 | 00:00:00 | | 2015-12-08 | 16,786,600 | 3.70 | 3.74 | 3.62 | 3.62 | 00:00:00 | | 2015-12-09 | 44,747,500 | 3.62 | 3.66 | 3.52 | 3.52 | 00:00:00 | | 2015-12-14 | 33,130,300 | 3.44 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2015-12-17 | 25,559,400 | 3.57 | 3.60 | 3.52 | 3.54 | 00:00:00 | | 2015-12-18 | 37,537,800 | 3.47 | 3.52 | 3.44 | 3.46 | 00:00:00 | | 2015-12-21 | 30,460,300 | 3.44 | 3.58 | 3.43 | 3.54 | 00:00:00 | | 2015-12-24 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2015-12-25 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2015-12-29 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2015-12-30 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2016-01-04 | 16,353,700 | 3.54 | 3.66 | 3.53 | 3.61 | 00:00:00 | | 2016-01-25 | 3,355,200 | 3.71 | 3.71 | 3.62 | 3.67 | 00:00:00 | | 2016-01-28 | 3,509,900 | 3.68 | 3.70 | 3.53 | 3.54 | 00:00:00 | | 2016-01-29 | 4,712,500 | 3.61 | 3.65 | 3.54 | 3.65 | 00:00:00 | | 2016-02-01 | 11,257,300 | 3.33 | 3.33 | 3.16 | 3.23 | 00:00:00 | | 2016-02-02 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2016-02-03 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2016-02-04 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2016-02-05 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2016-02-08 | 6,374,100 | 3.04 | 3.13 | 2.91 | 3.12 | 00:00:00 | | 2016-02-11 | 3,954,800 | 3.04 | 3.07 | 2.98 | 3.03 | 00:00:00 | | 2016-02-12 | 6,437,500 | 2.98 | 3.01 | 2.86 | 2.90 | 00:00:00 | | 2016-02-15 | 17,675,700 | 2.95 | 2.98 | 2.90 | 2.92 | 00:00:00 | | 2016-02-16 | 3,335,900 | 2.93 | 3.05 | 2.93 | 2.97 | 00:00:00 | | 2016-02-17 | 1,733,800 | 2.96 | 3.08 | 2.96 | 3.04 | 00:00:00 | | 2016-02-25 | 816,000 | 3.13 | 3.17 | 3.13 | 3.16 | 00:00:00 | | 2016-02-26 | 1,001,300 | 3.16 | 3.22 | 3.13 | 3.16 | 00:00:00 | | 2016-03-03 | 668,300 | 3.18 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2016-03-04 | 498,500 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2016-03-07 | 1,224,100 | 3.08 | 3.17 | 3.08 | 3.15 | 00:00:00 | | 2016-03-10 | 682,200 | 3.07 | 3.11 | 3.06 | 3.08 | 00:00:00 | | 2016-03-11 | 744,900 | 3.09 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2016-03-28 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2016-04-21 | 564,000 | 3.29 | 3.31 | 3.29 | 3.30 | 00:00:00 | | 2016-04-22 | 438,100 | 3.28 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2016-04-25 | 603,500 | 3.27 | 3.29 | 3.24 | 3.29 | 00:00:00 | | 2016-04-28 | 428,300 | 3.24 | 3.26 | 3.24 | 3.25 | 00:00:00 | | 2016-04-29 | 1,002,700 | 3.25 | 3.27 | 3.24 | 3.27 | 00:00:00 | | 2016-05-02 | 446,600 | 3.23 | 3.27 | 3.23 | 3.26 | 00:00:00 | | 2016-05-09 | 836,800 | 3.27 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2016-05-12 | 530,900 | 3.27 | 3.29 | 3.27 | 3.28 | 00:00:00 | | 2016-05-13 | 3,798,200 | 3.29 | 3.37 | 3.28 | 3.37 | 00:00:00 | | 2016-05-19 | 767,300 | 3.35 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2016-05-20 | 456,700 | 3.31 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2016-05-23 | 354,900 | 3.35 | 3.35 | 3.33 | 3.35 | 00:00:00 | | 2016-05-26 | 593,200 | 3.35 | 3.37 | 3.35 | 3.36 | 00:00:00 | | 2016-05-27 | 318,900 | 3.36 | 3.38 | 3.35 | 3.36 | 00:00:00 | | 2016-05-30 | 67,100 | 3.36 | 3.37 | 3.36 | 3.37 | 00:00:00 | | 2016-06-06 | 264,800 | 3.35 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2016-06-09 | 1,081,600 | 3.43 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2016-06-10 | 917,900 | 3.44 | 3.46 | 3.44 | 3.45 | 00:00:00 | | 2016-06-16 | 1,283,400 | 3.45 | 3.50 | 3.45 | 3.49 | 00:00:00 | | 2016-06-17 | 647,400 | 3.49 | 3.50 | 3.49 | 3.49 | 00:00:00 | | 2016-06-21 | 1,159,900 | 3.50 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2016-06-22 | 200,100 | 3.47 | 3.48 | 3.47 | 3.47 | 00:00:00 | | 2016-06-27 | 1,024,400 | 3.46 | 3.48 | 3.46 | 3.48 | 00:00:00 | | 2016-06-28 | 567,800 | 3.48 | 3.49 | 3.47 | 3.48 | 00:00:00 | | 2016-06-29 | 253,100 | 3.48 | 3.48 | 3.47 | 3.47 | 00:00:00 | | 2016-06-30 | 683,700 | 3.47 | 3.49 | 3.47 | 3.47 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
