|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-11-03 | 11,264,000 | 11.80 | 11.89 | 11.67 | 11.73 | 00:00:00 | 2004-11-04 | 13,821,900 | 11.59 | 11.62 | 11.27 | 11.44 | 00:00:00 | 2004-11-05 | 13,130,100 | 11.56 | 11.85 | 11.50 | 11.67 | 00:00:00 | 2004-11-08 | 7,352,000 | 11.65 | 11.77 | 11.58 | 11.69 | 00:00:00 | 2004-11-09 | 7,638,900 | 11.66 | 11.69 | 11.47 | 11.61 | 00:00:00 | 2004-11-10 | 6,975,800 | 11.62 | 11.77 | 11.52 | 11.53 | 00:00:00 | 2004-11-11 | 12,089,200 | 11.52 | 11.89 | 11.42 | 11.78 | 00:00:00 | 2004-11-12 | 7,617,200 | 11.90 | 11.93 | 11.75 | 11.82 | 00:00:00 | 2004-11-15 | 8,182,000 | 11.89 | 11.99 | 11.72 | 11.79 | 00:00:00 | 2004-11-16 | 6,412,100 | 11.80 | 11.82 | 11.58 | 11.66 | 00:00:00 | 2004-11-17 | 10,641,900 | 11.70 | 12.10 | 11.68 | 12.07 | 00:00:00 | 2004-11-18 | 10,703,200 | 12.00 | 12.25 | 11.99 | 12.16 | 00:00:00 | 2004-11-19 | 10,395,500 | 12.22 | 12.38 | 12.12 | 12.12 | 00:00:00 | 2004-11-22 | 7,426,800 | 11.91 | 12.13 | 11.90 | 12.05 | 00:00:00 | 2004-11-23 | 7,801,600 | 12.18 | 12.25 | 11.93 | 11.96 | 00:00:00 | 2004-11-24 | 7,805,700 | 12.09 | 12.10 | 11.83 | 11.90 | 00:00:00 | 2004-11-25 | 5,154,700 | 11.97 | 12.09 | 11.92 | 12.01 | 00:00:00 | 2004-11-26 | 6,553,200 | 11.96 | 11.98 | 11.76 | 11.88 | 00:00:00 | 2004-11-29 | 8,755,100 | 11.87 | 12.11 | 11.85 | 11.90 | 00:00:00 | 2004-11-30 | 7,642,500 | 11.90 | 11.93 | 11.68 | 11.74 | 00:00:00 | 2004-12-01 | 11,016,500 | 11.65 | 11.97 | 11.64 | 11.94 | 00:00:00 | 2004-12-02 | 12,514,800 | 12.14 | 12.21 | 12.05 | 12.14 | 00:00:00 | 2004-12-03 | 10,188,300 | 12.24 | 12.28 | 11.97 | 12.02 | 00:00:00 | 2004-12-06 | 7,098,200 | 12.00 | 12.07 | 11.84 | 11.93 | 00:00:00 | 2004-12-07 | 6,653,400 | 11.88 | 12.09 | 11.88 | 11.93 | 00:00:00 | 2004-12-08 | 7,014,200 | 11.81 | 11.90 | 11.66 | 11.74 | 00:00:00 | 2004-12-09 | 19,447,900 | 11.67 | 11.73 | 11.28 | 11.33 | 00:00:00 | 2004-12-10 | 8,290,200 | 11.47 | 11.49 | 11.33 | 11.46 | 00:00:00 | 2004-12-13 | 8,362,900 | 11.52 | 11.55 | 11.42 | 11.45 | 00:00:00 | 2004-12-14 | 9,272,800 | 11.50 | 11.54 | 11.34 | 11.40 | 00:00:00 | 2004-12-15 | 9,112,600 | 11.40 | 11.43 | 11.21 | 11.24 | 00:00:00 | 2004-12-16 | 11,145,500 | 11.27 | 11.51 | 11.24 | 11.34 | 00:00:00 | 2004-12-17 | 12,403,200 | 11.34 | 11.41 | 11.15 | 11.23 | 00:00:00 | 2004-12-20 | 6,504,900 | 11.21 | 11.27 | 11.12 | 11.13 | 00:00:00 | 2004-12-21 | 9,373,800 | 11.13 | 11.16 | 10.97 | 10.99 | 00:00:00 | 2004-12-22 | 8,923,900 | 11.14 | 11.15 | 11.02 | 11.11 | 00:00:00 | 2004-12-23 | 5,331,500 | 11.10 | 11.18 | 11.05 | 11.17 | 00:00:00 | 2004-12-24 | 831,000 | 11.24 | 11.24 | 11.10 | 11.15 | 00:00:00 | 2004-12-27 | 4,671,900 | 11.15 | 11.19 | 11.02 | 11.05 | 00:00:00 | 2004-12-28 | 5,833,400 | 11.09 | 11.34 | 11.01 | 11.30 | 00:00:00 | 2004-12-29 | 6,832,900 | 11.37 | 11.46 | 11.31 | 11.36 | 00:00:00 | 2004-12-30 | 3,576,300 | 11.44 | 11.44 | 11.27 | 11.42 | 00:00:00 | 2004-12-31 | 1,983,700 | 11.32 | 11.45 | 11.32 | 11.45 | 00:00:00 | 2005-01-03 | 9,403,300 | 11.55 | 11.70 | 11.50 | 11.62 | 00:00:00 | 2005-01-04 | 6,853,400 | 11.57 | 11.62 | 11.42 | 11.44 | 00:00:00 | 2005-01-05 | 8,666,500 | 11.29 | 11.30 | 11.20 | 11.20 | 00:00:00 | 2005-01-06 | 10,636,000 | 11.26 | 11.32 | 11.08 | 11.13 | 00:00:00 | 2005-01-07 | 10,135,300 | 11.12 | 11.22 | 11.05 | 11.13 | 00:00:00 | 2005-01-10 | 7,009,500 | 11.17 | 11.22 | 11.05 | 11.17 | 00:00:00 | 2005-01-11 | 10,326,500 | 11.17 | 11.20 | 11.01 | 11.03 | 00:00:00 | 2005-01-12 | 14,912,000 | 11.10 | 11.20 | 10.81 | 10.81 | 00:00:00 | 2005-01-13 | 11,660,500 | 10.93 | 10.98 | 10.70 | 10.80 | 00:00:00 | 2005-01-14 | 9,894,400 | 10.72 | 10.87 | 10.66 | 10.79 | 00:00:00 | 2005-01-17 | 4,771,700 | 10.85 | 10.96 | 10.81 | 10.96 | 00:00:00 | 2005-01-18 | 12,899,600 | 10.97 | 10.97 | 10.55 | 10.75 | 00:00:00 | 2005-01-19 | 8,918,400 | 10.80 | 10.93 | 10.65 | 10.70 | 00:00:00 | 2005-01-20 | 12,398,800 | 10.55 | 10.66 | 10.45 | 10.61 | 00:00:00 | 2005-01-21 | 7,969,400 | 10.56 | 10.71 | 10.52 | 10.63 | 00:00:00 | 2005-01-24 | 10,187,300 | 10.60 | 10.61 | 10.38 | 10.42 | 00:00:00 | 2005-01-25 | 10,695,000 | 10.40 | 10.59 | 10.38 | 10.53 | 00:00:00 | 2005-01-26 | 10,953,800 | 10.62 | 10.81 | 10.53 | 10.79 | 00:00:00 | 2005-01-27 | 10,731,000 | 10.83 | 10.94 | 10.70 | 10.92 | 00:00:00 | 2005-01-28 | 6,017,400 | 10.94 | 11.03 | 10.78 | 10.79 | 00:00:00 | 2005-01-31 | 8,744,600 | 10.92 | 11.05 | 10.90 | 11.01 | 00:00:00 | 2005-02-01 | 12,279,700 | 11.05 | 11.24 | 11.05 | 11.23 | 00:00:00 | 2005-02-02 | 9,552,700 | 11.27 | 11.32 | 11.13 | 11.23 | 00:00:00 | 2005-02-03 | 92,407,900 | 10.30 | 10.47 | 9.66 | 9.68 | 00:00:00 | 2005-02-04 | 28,502,600 | 9.72 | 9.83 | 9.57 | 9.70 | 00:00:00 | 2005-02-07 | 16,078,200 | 9.85 | 9.98 | 9.81 | 9.92 | 00:00:00 | 2005-02-08 | 14,183,800 | 9.95 | 10.15 | 9.83 | 10.01 | 00:00:00 | 2005-02-09 | 9,963,800 | 10.06 | 10.11 | 9.91 | 10.00 | 00:00:00 | 2005-02-10 | 11,002,300 | 9.98 | 10.03 | 9.83 | 9.87 | 00:00:00 | 2005-02-11 | 12,275,900 | 9.90 | 10.02 | 9.83 | 9.92 | 00:00:00 | 2005-02-14 | 7,867,800 | 9.97 | 9.98 | 9.84 | 9.92 | 00:00:00 | 2005-02-15 | 12,098,600 | 9.92 | 9.92 | 9.75 | 9.88 | 00:00:00 | 2005-02-16 | 15,072,400 | 9.83 | 9.85 | 9.66 | 9.74 | 00:00:00 | 2005-02-17 | 13,257,600 | 9.70 | 9.75 | 9.53 | 9.57 | 00:00:00 | 2005-02-18 | 17,052,000 | 9.52 | 9.54 | 9.36 | 9.51 | 00:00:00 | 2005-02-21 | 7,766,500 | 9.55 | 9.62 | 9.47 | 9.56 | 00:00:00 | 2005-02-22 | 18,486,700 | 9.60 | 9.92 | 9.48 | 9.82 | 00:00:00 | 2005-02-23 | 24,464,400 | 9.79 | 10.14 | 9.72 | 9.94 | 00:00:00 | 2005-02-24 | 10,278,800 | 9.99 | 10.04 | 9.81 | 9.89 | 00:00:00 | 2005-02-25 | 8,870,400 | 10.00 | 10.09 | 9.96 | 10.02 | 00:00:00 | 2005-02-28 | 8,163,200 | 10.08 | 10.09 | 9.85 | 9.85 | 00:00:00 | 2005-03-01 | 8,780,500 | 9.86 | 10.01 | 9.80 | 9.97 | 00:00:00 | 2005-03-02 | 8,067,100 | 10.00 | 10.08 | 9.91 | 10.05 | 00:00:00 | 2005-03-03 | 5,687,700 | 10.01 | 10.13 | 9.95 | 10.01 | 00:00:00 | 2005-03-04 | 5,169,200 | 10.08 | 10.08 | 9.97 | 9.98 | 00:00:00 | 2005-03-07 | 10,943,100 | 10.13 | 10.18 | 10.00 | 10.17 | 00:00:00 | 2005-03-08 | 12,464,200 | 10.13 | 10.27 | 10.01 | 10.07 | 00:00:00 | 2005-03-09 | 11,620,500 | 10.09 | 10.17 | 10.04 | 10.12 | 00:00:00 | 2005-03-10 | 10,364,800 | 10.08 | 10.09 | 9.89 | 9.89 | 00:00:00 | 2005-03-11 | 5,598,100 | 10.00 | 10.02 | 9.87 | 9.91 | 00:00:00 | 2005-03-14 | 7,280,000 | 9.86 | 9.90 | 9.75 | 9.82 | 00:00:00 | 2005-03-15 | 6,732,900 | 9.88 | 9.96 | 9.84 | 9.84 | 00:00:00 | 2005-03-16 | 12,296,500 | 9.82 | 9.83 | 9.62 | 9.65 | 00:00:00 | 2005-03-17 | 7,980,400 | 9.63 | 9.78 | 9.60 | 9.70 | 00:00:00 | 2005-03-18 | 8,865,300 | 9.75 | 9.77 | 9.57 | 9.67 | 00:00:00 | 2005-03-21 | 6,737,700 | 9.72 | 9.74 | 9.52 | 9.56 | 00:00:00 | 2005-03-22 | 8,500,600 | 9.59 | 9.68 | 9.52 | 9.65 | 00:00:00 | 2005-03-23 | 11,277,000 | 9.54 | 9.59 | 9.43 | 9.49 | 00:00:00 | 2005-03-24 | 7,983,300 | 9.53 | 9.62 | 9.47 | 9.53 | 00:00:00 | 2005-03-25 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | 2005-03-28 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | 2005-03-29 | 8,897,300 | 9.52 | 9.62 | 9.49 | 9.58 | 00:00:00 | 2005-03-30 | 11,170,700 | 9.58 | 9.58 | 9.40 | 9.44 | 00:00:00 | 2005-03-31 | 10,040,500 | 9.54 | 9.55 | 9.35 | 9.36 | 00:00:00 | 2005-04-01 | 12,793,300 | 9.36 | 9.46 | 9.29 | 9.38 | 00:00:00 | 2005-04-04 | 9,148,800 | 9.35 | 9.37 | 9.22 | 9.24 | 00:00:00 | 2005-04-05 | 6,692,800 | 9.30 | 9.33 | 9.22 | 9.28 | 00:00:00 | 2005-04-06 | 8,923,600 | 9.30 | 9.50 | 9.30 | 9.47 | 00:00:00 | 2005-04-07 | 9,203,400 | 9.51 | 9.60 | 9.34 | 9.43 | 00:00:00 | 2005-04-08 | 8,808,500 | 9.40 | 9.55 | 9.34 | 9.41 | 00:00:00 | 2005-04-11 | 9,952,600 | 9.35 | 9.44 | 9.31 | 9.37 | 00:00:00 | 2005-04-12 | 8,735,600 | 9.36 | 9.44 | 9.25 | 9.27 | 00:00:00 | 2005-04-13 | 7,702,500 | 9.35 | 9.40 | 9.29 | 9.33 | 00:00:00 | 2005-04-14 | 7,666,900 | 9.27 | 9.31 | 9.20 | 9.20 | 00:00:00 | 2005-04-15 | 17,748,500 | 9.11 | 9.14 | 8.90 | 8.95 | 00:00:00 | 2005-04-18 | 18,190,400 | 8.70 | 8.82 | 8.55 | 8.70 | 00:00:00 | 2005-04-19 | 10,917,000 | 8.78 | 8.92 | 8.67 | 8.73 | 00:00:00 | 2005-04-20 | 15,317,700 | 8.87 | 8.99 | 8.82 | 8.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|