|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 15,317,700 | 8.87 | 8.99 | 8.82 | 8.92 | 00:00:00 | 2005-04-21 | 14,555,200 | 8.80 | 9.07 | 8.77 | 8.98 | 00:00:00 | 2005-04-22 | 8,869,300 | 9.20 | 9.24 | 9.03 | 9.09 | 00:00:00 | 2005-04-25 | 5,604,500 | 9.07 | 9.09 | 8.97 | 9.08 | 00:00:00 | 2005-04-26 | 6,891,000 | 9.13 | 9.13 | 8.97 | 9.09 | 00:00:00 | 2005-04-27 | 12,074,800 | 9.04 | 9.08 | 8.88 | 8.95 | 00:00:00 | 2005-04-28 | 44,173,200 | 8.89 | 8.89 | 8.14 | 8.25 | 00:00:00 | 2005-04-29 | 18,942,300 | 8.27 | 8.44 | 8.21 | 8.24 | 00:00:00 | 2005-05-02 | 7,745,700 | 8.37 | 8.39 | 8.25 | 8.36 | 00:00:00 | 2005-05-03 | 8,126,800 | 8.40 | 8.44 | 8.26 | 8.42 | 00:00:00 | 2005-05-04 | 11,634,100 | 8.43 | 8.47 | 8.27 | 8.43 | 00:00:00 | 2005-05-05 | 5,526,200 | 8.46 | 8.57 | 8.41 | 8.53 | 00:00:00 | 2005-05-06 | 6,367,500 | 8.54 | 8.58 | 8.45 | 8.57 | 00:00:00 | 2005-05-09 | 7,083,600 | 8.52 | 8.55 | 8.42 | 8.48 | 00:00:00 | 2005-05-10 | 7,949,000 | 8.52 | 8.57 | 8.30 | 8.39 | 00:00:00 | 2005-05-11 | 6,337,900 | 8.35 | 8.43 | 8.30 | 8.32 | 00:00:00 | 2005-05-12 | 5,972,600 | 8.39 | 8.46 | 8.33 | 8.40 | 00:00:00 | 2005-05-13 | 6,159,800 | 8.33 | 8.50 | 8.32 | 8.46 | 00:00:00 | 2005-05-16 | 10,631,500 | 8.41 | 8.74 | 8.40 | 8.66 | 00:00:00 | 2005-05-17 | 8,649,900 | 8.75 | 8.76 | 8.58 | 8.65 | 00:00:00 | 2005-05-18 | 23,375,700 | 8.72 | 9.10 | 8.72 | 9.08 | 00:00:00 | 2005-05-19 | 11,657,500 | 9.17 | 9.20 | 9.08 | 9.13 | 00:00:00 | 2005-05-20 | 7,241,100 | 9.12 | 9.19 | 9.06 | 9.17 | 00:00:00 | 2005-05-23 | 7,766,100 | 9.20 | 9.32 | 9.17 | 9.20 | 00:00:00 | 2005-05-24 | 9,820,700 | 9.18 | 9.21 | 8.96 | 9.07 | 00:00:00 | 2005-05-25 | 8,513,400 | 9.01 | 9.05 | 8.90 | 8.90 | 00:00:00 | 2005-05-26 | 11,579,300 | 8.92 | 8.99 | 8.78 | 8.87 | 00:00:00 | 2005-05-27 | 9,325,800 | 8.90 | 8.96 | 8.78 | 8.85 | 00:00:00 | 2005-05-30 | 4,392,400 | 8.79 | 9.01 | 8.78 | 8.98 | 00:00:00 | 2005-05-31 | 7,400,900 | 8.96 | 9.02 | 8.82 | 8.87 | 00:00:00 | 2005-06-01 | 10,575,300 | 8.88 | 9.06 | 8.78 | 9.06 | 00:00:00 | 2005-06-02 | 12,082,500 | 9.06 | 9.22 | 9.00 | 9.14 | 00:00:00 | 2005-06-03 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | 2005-06-06 | 5,544,200 | 8.98 | 9.05 | 8.87 | 8.90 | 00:00:00 | 2005-06-07 | 6,901,300 | 8.95 | 9.06 | 8.94 | 9.01 | 00:00:00 | 2005-06-08 | 7,740,600 | 8.92 | 9.12 | 8.91 | 9.06 | 00:00:00 | 2005-06-09 | 7,581,400 | 9.05 | 9.09 | 8.94 | 8.95 | 00:00:00 | 2005-06-10 | 12,734,800 | 9.03 | 9.19 | 9.01 | 9.15 | 00:00:00 | 2005-06-13 | 8,460,600 | 9.15 | 9.25 | 9.06 | 9.10 | 00:00:00 | 2005-06-14 | 12,668,200 | 9.12 | 9.38 | 9.07 | 9.35 | 00:00:00 | 2005-06-15 | 25,845,200 | 9.42 | 9.64 | 9.40 | 9.49 | 00:00:00 | 2005-06-16 | 12,437,400 | 9.57 | 9.67 | 9.44 | 9.67 | 00:00:00 | 2005-06-17 | 14,397,900 | 9.65 | 9.69 | 9.52 | 9.61 | 00:00:00 | 2005-06-20 | 9,363,600 | 9.52 | 9.55 | 9.40 | 9.45 | 00:00:00 | 2005-06-21 | 8,583,300 | 9.50 | 9.59 | 9.42 | 9.55 | 00:00:00 | 2005-06-22 | 7,474,000 | 9.55 | 9.58 | 9.44 | 9.49 | 00:00:00 | 2005-06-23 | 11,523,500 | 9.49 | 9.56 | 9.33 | 9.43 | 00:00:00 | 2005-06-24 | 13,266,400 | 9.28 | 9.30 | 9.10 | 9.11 | 00:00:00 | 2005-06-27 | 12,174,500 | 9.03 | 9.06 | 8.88 | 8.92 | 00:00:00 | 2005-06-28 | 9,400,200 | 8.92 | 9.03 | 8.85 | 8.95 | 00:00:00 | 2005-06-29 | 16,831,100 | 9.00 | 9.35 | 8.97 | 9.32 | 00:00:00 | 2005-06-30 | 14,481,300 | 9.29 | 9.30 | 9.06 | 9.07 | 00:00:00 | 2005-07-01 | 11,792,500 | 9.02 | 9.11 | 8.97 | 9.04 | 00:00:00 | 2005-07-04 | 4,804,800 | 9.05 | 9.05 | 8.96 | 8.97 | 00:00:00 | 2005-07-05 | 9,157,100 | 8.98 | 9.04 | 8.90 | 8.99 | 00:00:00 | 2005-07-06 | 9,142,800 | 9.01 | 9.14 | 8.99 | 9.05 | 00:00:00 | 2005-07-07 | 23,702,400 | 8.99 | 9.03 | 8.47 | 8.78 | 00:00:00 | 2005-07-08 | 9,778,200 | 8.92 | 8.99 | 8.85 | 8.99 | 00:00:00 | 2005-07-11 | 10,416,400 | 9.05 | 9.26 | 9.03 | 9.20 | 00:00:00 | 2005-07-12 | 64,336,500 | 9.85 | 10.03 | 9.65 | 9.80 | 00:00:00 | 2005-07-13 | 16,179,000 | 9.90 | 9.99 | 9.88 | 9.94 | 00:00:00 | 2005-07-14 | 14,278,100 | 10.00 | 10.16 | 9.96 | 10.02 | 00:00:00 | 2005-07-15 | 7,646,900 | 10.02 | 10.04 | 9.91 | 9.92 | 00:00:00 | 2005-07-18 | 9,546,700 | 9.98 | 9.99 | 9.80 | 9.91 | 00:00:00 | 2005-07-19 | 11,879,200 | 9.90 | 10.05 | 9.89 | 10.05 | 00:00:00 | 2005-07-20 | 7,139,700 | 9.95 | 10.02 | 9.86 | 9.90 | 00:00:00 | 2005-07-21 | 19,143,900 | 10.00 | 10.15 | 9.82 | 9.89 | 00:00:00 | 2005-07-22 | 5,238,800 | 9.86 | 9.96 | 9.80 | 9.84 | 00:00:00 | 2005-07-25 | 5,400,600 | 9.92 | 9.93 | 9.72 | 9.78 | 00:00:00 | 2005-07-26 | 8,100,300 | 9.82 | 9.90 | 9.73 | 9.78 | 00:00:00 | 2005-07-27 | 11,043,000 | 9.80 | 9.83 | 9.66 | 9.67 | 00:00:00 | 2005-07-28 | 26,017,800 | 9.92 | 10.20 | 9.91 | 10.09 | 00:00:00 | 2005-07-29 | 15,200,100 | 10.16 | 10.29 | 10.05 | 10.07 | 00:00:00 | 2005-08-01 | 6,552,700 | 10.07 | 10.17 | 10.04 | 10.07 | 00:00:00 | 2005-08-02 | 10,594,400 | 10.08 | 10.22 | 10.06 | 10.18 | 00:00:00 | 2005-08-03 | 7,697,500 | 10.20 | 10.23 | 10.12 | 10.17 | 00:00:00 | 2005-08-04 | 9,713,700 | 10.15 | 10.21 | 10.00 | 10.00 | 00:00:00 | 2005-08-05 | 9,058,500 | 9.98 | 10.11 | 9.87 | 9.87 | 00:00:00 | 2005-08-08 | 6,749,800 | 9.96 | 10.02 | 9.87 | 9.90 | 00:00:00 | 2005-08-09 | 6,874,300 | 9.93 | 9.98 | 9.82 | 9.96 | 00:00:00 | 2005-08-10 | 8,095,200 | 9.96 | 10.13 | 9.91 | 10.10 | 00:00:00 | 2005-08-11 | 5,640,800 | 9.99 | 10.03 | 9.91 | 9.94 | 00:00:00 | 2005-08-12 | 7,322,300 | 9.95 | 9.98 | 9.80 | 9.84 | 00:00:00 | 2005-08-15 | 3,150,700 | 9.92 | 9.92 | 9.82 | 9.88 | 00:00:00 | 2005-08-16 | 8,258,800 | 9.94 | 10.04 | 9.77 | 9.85 | 00:00:00 | 2005-08-17 | 6,011,400 | 9.80 | 9.85 | 9.74 | 9.81 | 00:00:00 | 2005-08-18 | 5,566,200 | 9.85 | 9.85 | 9.71 | 9.74 | 00:00:00 | 2005-08-19 | 5,982,400 | 9.74 | 9.86 | 9.72 | 9.82 | 00:00:00 | 2005-08-22 | 3,263,400 | 9.82 | 9.84 | 9.75 | 9.83 | 00:00:00 | 2005-08-23 | 5,428,800 | 9.78 | 9.80 | 9.70 | 9.71 | 00:00:00 | 2005-08-24 | 10,644,300 | 9.70 | 9.70 | 9.47 | 9.55 | 00:00:00 | 2005-08-25 | 12,040,700 | 9.45 | 9.51 | 9.35 | 9.45 | 00:00:00 | 2005-08-26 | 8,533,400 | 9.46 | 9.57 | 9.39 | 9.41 | 00:00:00 | 2005-08-29 | 4,981,900 | 9.32 | 9.47 | 9.27 | 9.45 | 00:00:00 | 2005-08-30 | 5,614,900 | 9.48 | 9.53 | 9.32 | 9.35 | 00:00:00 | 2005-08-31 | 10,027,800 | 9.33 | 9.42 | 9.30 | 9.42 | 00:00:00 | 2005-09-01 | 13,929,100 | 9.58 | 9.68 | 9.53 | 9.63 | 00:00:00 | 2005-09-02 | 14,549,000 | 9.73 | 9.87 | 9.71 | 9.74 | 00:00:00 | 2005-09-05 | 7,120,400 | 9.77 | 9.90 | 9.76 | 9.89 | 00:00:00 | 2005-09-06 | 10,786,600 | 9.89 | 10.03 | 9.86 | 10.02 | 00:00:00 | 2005-09-07 | 13,430,700 | 10.05 | 10.17 | 10.03 | 10.14 | 00:00:00 | 2005-09-08 | 11,410,800 | 10.15 | 10.22 | 10.01 | 10.18 | 00:00:00 | 2005-09-09 | 14,934,800 | 10.21 | 10.34 | 10.16 | 10.28 | 00:00:00 | 2005-09-12 | 17,485,500 | 10.35 | 10.50 | 10.27 | 10.47 | 00:00:00 | 2005-09-13 | 19,466,500 | 10.42 | 10.61 | 10.30 | 10.48 | 00:00:00 | 2005-09-14 | 15,133,200 | 10.47 | 10.69 | 10.47 | 10.54 | 00:00:00 | 2005-09-15 | 8,999,200 | 10.48 | 10.56 | 10.46 | 10.48 | 00:00:00 | 2005-09-16 | 12,148,200 | 10.40 | 10.61 | 10.40 | 10.59 | 00:00:00 | 2005-09-19 | 10,540,500 | 10.49 | 10.71 | 10.46 | 10.66 | 00:00:00 | 2005-09-20 | 13,201,800 | 10.66 | 10.85 | 10.66 | 10.77 | 00:00:00 | 2005-09-21 | 10,569,300 | 10.65 | 10.73 | 10.52 | 10.54 | 00:00:00 | 2005-09-22 | 11,276,200 | 10.51 | 10.53 | 10.38 | 10.45 | 00:00:00 | 2005-09-23 | 4,259,900 | 10.50 | 10.52 | 10.45 | 10.52 | 00:00:00 | 2005-09-26 | 21,741,800 | 10.73 | 11.00 | 10.73 | 11.00 | 00:00:00 | 2005-09-27 | 11,410,400 | 10.96 | 11.06 | 10.93 | 10.97 | 00:00:00 | 2005-09-28 | 10,443,700 | 10.99 | 11.10 | 10.93 | 11.08 | 00:00:00 | 2005-09-29 | 8,218,600 | 11.09 | 11.09 | 10.89 | 10.93 | 00:00:00 | 2005-09-30 | 8,351,000 | 11.07 | 11.12 | 11.00 | 11.08 | 00:00:00 | 2005-10-03 | 12,820,100 | 11.11 | 11.35 | 11.09 | 11.27 | 00:00:00 | 2005-10-04 | 7,608,700 | 11.29 | 11.32 | 11.19 | 11.28 | 00:00:00 | 2005-10-05 | 13,820,400 | 11.11 | 11.22 | 10.97 | 11.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|