|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 21,743,400 | 12.11 | 12.55 | 12.11 | 12.55 | 00:00:00 | | 2006-03-23 | 23,580,000 | 12.62 | 12.96 | 12.61 | 12.85 | 00:00:00 | | 2006-03-24 | 63,402,100 | 12.87 | 13.49 | 12.72 | 13.05 | 00:00:00 | | 2006-03-27 | 14,660,200 | 13.10 | 13.19 | 12.75 | 12.80 | 00:00:00 | | 2006-03-28 | 11,825,500 | 12.78 | 13.05 | 12.77 | 12.93 | 00:00:00 | | 2006-03-29 | 10,607,600 | 13.00 | 13.04 | 12.78 | 12.90 | 00:00:00 | | 2006-03-30 | 14,006,800 | 13.00 | 13.03 | 12.76 | 12.96 | 00:00:00 | | 2006-03-31 | 10,502,100 | 12.96 | 12.96 | 12.60 | 12.77 | 00:00:00 | | 2006-04-03 | 41,554,600 | 13.60 | 13.82 | 13.32 | 13.38 | 00:00:00 | | 2006-04-04 | 18,048,000 | 13.42 | 13.58 | 13.04 | 13.07 | 00:00:00 | | 2006-04-05 | 16,251,800 | 13.09 | 13.42 | 13.03 | 13.35 | 00:00:00 | | 2006-04-06 | 14,267,600 | 13.39 | 13.50 | 13.31 | 13.50 | 00:00:00 | | 2006-04-07 | 13,891,700 | 13.54 | 13.56 | 13.03 | 13.05 | 00:00:00 | | 2006-04-10 | 10,071,600 | 13.08 | 13.09 | 12.77 | 12.86 | 00:00:00 | | 2006-04-11 | 13,762,300 | 12.81 | 12.82 | 12.50 | 12.59 | 00:00:00 | | 2006-04-12 | 11,450,900 | 12.46 | 12.65 | 12.31 | 12.53 | 00:00:00 | | 2006-04-13 | 8,288,500 | 12.50 | 12.71 | 12.38 | 12.66 | 00:00:00 | | 2006-04-14 | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 00:00:00 | | 2006-04-17 | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 00:00:00 | | 2006-04-18 | 8,877,800 | 12.60 | 12.60 | 12.32 | 12.45 | 00:00:00 | | 2006-04-19 | 11,577,100 | 12.67 | 12.79 | 12.58 | 12.68 | 00:00:00 | | 2006-04-20 | 9,759,500 | 12.61 | 12.90 | 12.58 | 12.78 | 00:00:00 | | 2006-04-21 | 9,179,800 | 12.79 | 12.83 | 12.52 | 12.70 | 00:00:00 | | 2006-04-24 | 8,289,200 | 12.64 | 12.67 | 12.41 | 12.50 | 00:00:00 | | 2006-04-25 | 14,672,400 | 12.58 | 12.60 | 12.33 | 12.47 | 00:00:00 | | 2006-04-26 | 8,749,200 | 12.47 | 12.58 | 12.47 | 12.48 | 00:00:00 | | 2006-04-27 | 46,419,700 | 12.14 | 12.15 | 11.55 | 11.63 | 00:00:00 | | 2006-04-28 | 20,635,400 | 11.62 | 11.62 | 11.23 | 11.43 | 00:00:00 | | 2006-05-01 | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 00:00:00 | | 2006-05-02 | 11,241,000 | 11.45 | 11.66 | 11.45 | 11.54 | 00:00:00 | | 2006-05-03 | 19,676,700 | 11.55 | 11.59 | 11.21 | 11.23 | 00:00:00 | | 2006-05-04 | 11,327,700 | 11.32 | 11.41 | 11.10 | 11.38 | 00:00:00 | | 2006-05-05 | 9,460,500 | 11.32 | 11.53 | 11.29 | 11.46 | 00:00:00 | | 2006-05-08 | 8,090,900 | 11.52 | 11.58 | 11.31 | 11.31 | 00:00:00 | | 2006-05-09 | 12,139,400 | 11.35 | 11.42 | 11.08 | 11.19 | 00:00:00 | | 2006-05-10 | 11,773,100 | 11.12 | 11.34 | 11.06 | 11.12 | 00:00:00 | | 2006-05-11 | 18,425,500 | 11.16 | 11.27 | 10.72 | 10.77 | 00:00:00 | | 2006-05-12 | 19,905,500 | 10.74 | 10.79 | 10.43 | 10.50 | 00:00:00 | | 2006-05-15 | 18,133,000 | 10.49 | 10.74 | 10.32 | 10.59 | 00:00:00 | | 2006-05-16 | 13,510,600 | 10.69 | 10.87 | 10.55 | 10.79 | 00:00:00 | | 2006-05-17 | 17,300,500 | 10.82 | 10.83 | 10.21 | 10.22 | 00:00:00 | | 2006-05-18 | 17,826,700 | 10.35 | 10.46 | 10.15 | 10.28 | 00:00:00 | | 2006-05-19 | 11,369,200 | 10.21 | 10.44 | 10.21 | 10.36 | 00:00:00 | | 2006-05-22 | 17,707,000 | 10.35 | 10.36 | 9.93 | 10.18 | 00:00:00 | | 2006-05-23 | 12,255,300 | 10.13 | 10.55 | 10.12 | 10.40 | 00:00:00 | | 2006-05-24 | 9,670,100 | 10.41 | 10.48 | 10.19 | 10.35 | 00:00:00 | | 2006-05-25 | 6,981,700 | 10.36 | 10.43 | 10.20 | 10.39 | 00:00:00 | | 2006-05-26 | 10,068,800 | 10.52 | 10.65 | 10.40 | 10.56 | 00:00:00 | | 2006-05-29 | 3,008,400 | 10.58 | 10.65 | 10.50 | 10.57 | 00:00:00 | | 2006-05-30 | 10,410,400 | 10.57 | 10.62 | 10.16 | 10.22 | 00:00:00 | | 2006-05-31 | 12,434,200 | 10.19 | 10.40 | 10.11 | 10.38 | 00:00:00 | | 2006-06-01 | 13,578,200 | 10.30 | 10.40 | 10.15 | 10.39 | 00:00:00 | | 2006-06-02 | 12,842,700 | 10.55 | 10.70 | 10.29 | 10.34 | 00:00:00 | | 2006-06-05 | 6,740,600 | 10.37 | 10.37 | 10.15 | 10.20 | 00:00:00 | | 2006-06-06 | 15,395,100 | 10.05 | 10.08 | 9.85 | 9.94 | 00:00:00 | | 2006-06-07 | 15,530,400 | 9.98 | 10.05 | 9.72 | 9.94 | 00:00:00 | | 2006-06-08 | 21,256,800 | 9.74 | 9.78 | 9.49 | 9.53 | 00:00:00 | | 2006-06-09 | 9,175,800 | 9.80 | 9.83 | 9.64 | 9.73 | 00:00:00 | | 2006-06-12 | 9,407,700 | 9.76 | 9.84 | 9.52 | 9.60 | 00:00:00 | | 2006-06-13 | 17,975,100 | 9.38 | 9.40 | 9.17 | 9.32 | 00:00:00 | | 2006-06-14 | 12,891,900 | 9.31 | 9.41 | 9.07 | 9.28 | 00:00:00 | | 2006-06-15 | 13,380,500 | 9.35 | 9.73 | 9.35 | 9.66 | 00:00:00 | | 2006-06-16 | 18,086,000 | 9.98 | 10.08 | 9.62 | 9.67 | 00:00:00 | | 2006-06-19 | 13,509,200 | 9.76 | 10.08 | 9.76 | 9.83 | 00:00:00 | | 2006-06-20 | 8,918,300 | 9.76 | 9.92 | 9.65 | 9.88 | 00:00:00 | | 2006-06-21 | 9,168,300 | 9.87 | 9.91 | 9.61 | 9.90 | 00:00:00 | | 2006-06-22 | 7,823,100 | 10.00 | 10.10 | 9.81 | 9.90 | 00:00:00 | | 2006-06-23 | 4,737,800 | 9.93 | 10.00 | 9.84 | 9.99 | 00:00:00 | | 2006-06-26 | 5,928,400 | 10.03 | 10.04 | 9.86 | 9.90 | 00:00:00 | | 2006-06-27 | 7,832,500 | 9.97 | 9.97 | 9.68 | 9.74 | 00:00:00 | | 2006-06-28 | 6,679,200 | 9.67 | 9.80 | 9.55 | 9.66 | 00:00:00 | | 2006-06-29 | 5,931,900 | 9.77 | 9.89 | 9.62 | 9.87 | 00:00:00 | | 2006-06-30 | 12,138,900 | 10.03 | 10.05 | 9.80 | 9.92 | 00:00:00 | | 2006-07-03 | 6,637,900 | 9.91 | 10.08 | 9.90 | 10.03 | 00:00:00 | | 2006-07-04 | 3,735,000 | 10.09 | 10.10 | 9.93 | 10.05 | 00:00:00 | | 2006-07-05 | 5,677,700 | 10.00 | 10.02 | 9.87 | 9.93 | 00:00:00 | | 2006-07-06 | 6,605,400 | 9.97 | 9.97 | 9.83 | 9.95 | 00:00:00 | | 2006-07-07 | 8,962,500 | 9.84 | 9.88 | 9.68 | 9.82 | 00:00:00 | | 2006-07-10 | 5,479,900 | 9.77 | 9.86 | 9.68 | 9.78 | 00:00:00 | | 2006-07-11 | 33,439,300 | 9.35 | 9.41 | 9.15 | 9.20 | 00:00:00 | | 2006-07-12 | 15,521,600 | 9.18 | 9.27 | 9.16 | 9.22 | 00:00:00 | | 2006-07-13 | 18,507,500 | 9.13 | 9.16 | 9.04 | 9.08 | 00:00:00 | | 2006-07-14 | 12,995,900 | 9.08 | 9.10 | 8.85 | 8.85 | 00:00:00 | | 2006-07-17 | 15,908,000 | 8.82 | 8.89 | 8.58 | 8.77 | 00:00:00 | | 2006-07-18 | 7,252,500 | 8.74 | 8.80 | 8.65 | 8.71 | 00:00:00 | | 2006-07-19 | 18,100,900 | 8.73 | 8.85 | 8.68 | 8.84 | 00:00:00 | | 2006-07-20 | 19,409,900 | 8.97 | 9.07 | 8.70 | 8.79 | 00:00:00 | | 2006-07-21 | 14,755,600 | 8.76 | 8.77 | 8.41 | 8.49 | 00:00:00 | | 2006-07-24 | 7,223,900 | 8.53 | 8.69 | 8.51 | 8.66 | 00:00:00 | | 2006-07-25 | 10,656,200 | 8.77 | 8.79 | 8.60 | 8.69 | 00:00:00 | | 2006-07-26 | 8,084,700 | 8.77 | 8.77 | 8.57 | 8.63 | 00:00:00 | | 2006-07-27 | 18,639,000 | 8.47 | 8.72 | 8.27 | 8.69 | 00:00:00 | | 2006-07-28 | 13,271,200 | 8.65 | 8.87 | 8.57 | 8.79 | 00:00:00 | | 2006-07-31 | 9,027,800 | 8.81 | 9.00 | 8.81 | 8.83 | 00:00:00 | | 2006-08-01 | 8,734,400 | 8.77 | 8.88 | 8.63 | 8.63 | 00:00:00 | | 2006-08-02 | 11,498,600 | 8.65 | 8.67 | 8.50 | 8.63 | 00:00:00 | | 2006-08-03 | 8,138,500 | 8.68 | 8.69 | 8.47 | 8.54 | 00:00:00 | | 2006-08-04 | 9,151,500 | 8.61 | 8.80 | 8.54 | 8.77 | 00:00:00 | | 2006-08-07 | 10,370,900 | 8.60 | 8.62 | 8.48 | 8.49 | 00:00:00 | | 2006-08-08 | 6,419,200 | 8.58 | 8.59 | 8.50 | 8.55 | 00:00:00 | | 2006-08-09 | 11,960,000 | 8.63 | 8.83 | 8.57 | 8.79 | 00:00:00 | | 2006-08-10 | 7,917,100 | 8.65 | 8.76 | 8.61 | 8.70 | 00:00:00 | | 2006-08-11 | 7,924,000 | 8.76 | 8.85 | 8.71 | 8.73 | 00:00:00 | | 2006-08-14 | 12,533,400 | 8.84 | 8.99 | 8.82 | 8.94 | 00:00:00 | | 2006-08-15 | 14,515,400 | 8.89 | 9.25 | 8.85 | 9.21 | 00:00:00 | | 2006-08-16 | 22,557,200 | 9.21 | 9.53 | 9.21 | 9.47 | 00:00:00 | | 2006-08-17 | 12,242,200 | 9.52 | 9.65 | 9.52 | 9.62 | 00:00:00 | | 2006-08-18 | 23,409,700 | 9.64 | 9.66 | 9.53 | 9.64 | 00:00:00 | | 2006-08-21 | 10,006,600 | 9.62 | 9.66 | 9.41 | 9.47 | 00:00:00 | | 2006-08-22 | 9,000,500 | 9.48 | 9.57 | 9.32 | 9.43 | 00:00:00 | | 2006-08-23 | 5,012,600 | 9.41 | 9.46 | 9.32 | 9.35 | 00:00:00 | | 2006-08-24 | 6,018,400 | 9.37 | 9.40 | 9.30 | 9.33 | 00:00:00 | | 2006-08-25 | 4,959,700 | 9.33 | 9.38 | 9.28 | 9.31 | 00:00:00 | | 2006-08-28 | 7,491,600 | 9.33 | 9.56 | 9.32 | 9.50 | 00:00:00 | | 2006-08-29 | 13,458,100 | 9.51 | 9.75 | 9.50 | 9.61 | 00:00:00 | | 2006-08-30 | 21,976,300 | 9.75 | 10.03 | 9.75 | 9.99 | 00:00:00 | | 2006-08-31 | 13,307,000 | 9.98 | 9.98 | 9.77 | 9.79 | 00:00:00 | | 2006-09-01 | 14,817,200 | 9.79 | 9.82 | 9.60 | 9.73 | 00:00:00 | | 2006-09-04 | 11,171,100 | 9.80 | 9.81 | 9.70 | 9.77 | 00:00:00 | | 2006-09-05 | 11,799,200 | 9.79 | 9.86 | 9.53 | 9.71 | 00:00:00 | | 2006-09-06 | 10,549,200 | 9.73 | 9.73 | 9.52 | 9.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
