|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 10,549,200 | 9.73 | 9.73 | 9.52 | 9.58 | 00:00:00 | | 2006-09-07 | 10,402,200 | 9.51 | 9.53 | 9.37 | 9.43 | 00:00:00 | | 2006-09-08 | 11,796,700 | 9.43 | 9.62 | 9.39 | 9.57 | 00:00:00 | | 2006-09-11 | 16,484,900 | 9.37 | 9.37 | 9.19 | 9.28 | 00:00:00 | | 2006-09-12 | 12,580,300 | 9.31 | 9.60 | 9.26 | 9.56 | 00:00:00 | | 2006-09-13 | 14,095,700 | 9.64 | 9.69 | 9.51 | 9.64 | 00:00:00 | | 2006-09-14 | 15,035,800 | 9.60 | 9.61 | 9.35 | 9.44 | 00:00:00 | | 2006-09-15 | 17,605,300 | 9.46 | 9.50 | 9.34 | 9.38 | 00:00:00 | | 2006-09-18 | 10,008,400 | 9.41 | 9.44 | 9.16 | 9.29 | 00:00:00 | | 2006-09-19 | 13,467,800 | 9.28 | 9.30 | 9.09 | 9.14 | 00:00:00 | | 2006-09-20 | 11,535,200 | 9.19 | 9.40 | 9.17 | 9.34 | 00:00:00 | | 2006-09-21 | 10,862,500 | 9.34 | 9.50 | 9.27 | 9.39 | 00:00:00 | | 2006-09-22 | 10,518,800 | 9.27 | 9.38 | 9.17 | 9.22 | 00:00:00 | | 2006-09-25 | 24,363,300 | 9.23 | 9.37 | 9.18 | 9.25 | 00:00:00 | | 2006-09-26 | 18,875,800 | 9.35 | 9.56 | 9.31 | 9.55 | 00:00:00 | | 2006-09-27 | 12,336,100 | 9.56 | 9.63 | 9.47 | 9.59 | 00:00:00 | | 2006-09-28 | 10,864,200 | 9.64 | 9.68 | 9.54 | 9.54 | 00:00:00 | | 2006-09-29 | 8,778,500 | 9.59 | 9.72 | 9.58 | 9.63 | 00:00:00 | | 2006-10-02 | 8,298,900 | 9.64 | 9.68 | 9.54 | 9.61 | 00:00:00 | | 2006-10-03 | 10,466,000 | 9.60 | 9.61 | 9.38 | 9.49 | 00:00:00 | | 2006-10-04 | 9,425,600 | 9.48 | 9.58 | 9.40 | 9.57 | 00:00:00 | | 2006-10-05 | 8,197,800 | 9.69 | 9.70 | 9.55 | 9.58 | 00:00:00 | | 2006-10-06 | 21,474,500 | 9.57 | 9.60 | 9.31 | 9.36 | 00:00:00 | | 2006-10-09 | 9,113,500 | 9.29 | 9.36 | 9.23 | 9.29 | 00:00:00 | | 2006-10-10 | 8,334,600 | 9.35 | 9.46 | 9.33 | 9.39 | 00:00:00 | | 2006-10-11 | 8,380,400 | 9.36 | 9.52 | 9.30 | 9.46 | 00:00:00 | | 2006-10-12 | 8,943,300 | 9.49 | 9.59 | 9.47 | 9.55 | 00:00:00 | | 2006-10-13 | 8,979,400 | 9.62 | 9.66 | 9.57 | 9.59 | 00:00:00 | | 2006-10-16 | 9,226,100 | 9.59 | 9.75 | 9.59 | 9.75 | 00:00:00 | | 2006-10-17 | 16,010,000 | 9.75 | 9.79 | 9.58 | 9.58 | 00:00:00 | | 2006-10-18 | 13,921,800 | 9.65 | 9.75 | 9.64 | 9.65 | 00:00:00 | | 2006-10-19 | 10,536,200 | 9.59 | 9.65 | 9.52 | 9.56 | 00:00:00 | | 2006-10-20 | 8,771,800 | 9.60 | 9.65 | 9.53 | 9.57 | 00:00:00 | | 2006-10-23 | 10,954,200 | 9.59 | 9.62 | 9.47 | 9.60 | 00:00:00 | | 2006-10-24 | 65,039,000 | 9.59 | 10.40 | 9.47 | 10.29 | 00:00:00 | | 2006-10-25 | 25,998,800 | 10.23 | 10.47 | 10.10 | 10.16 | 00:00:00 | | 2006-10-26 | 19,758,700 | 10.19 | 10.30 | 10.01 | 10.10 | 00:00:00 | | 2006-10-27 | 10,209,900 | 10.10 | 10.14 | 9.97 | 10.04 | 00:00:00 | | 2006-10-30 | 9,748,900 | 9.98 | 10.09 | 9.96 | 10.04 | 00:00:00 | | 2006-10-31 | 15,926,100 | 10.07 | 10.21 | 9.92 | 9.95 | 00:00:00 | | 2006-11-01 | 9,313,400 | 9.96 | 10.08 | 9.92 | 9.95 | 00:00:00 | | 2006-11-02 | 9,653,400 | 9.92 | 9.96 | 9.81 | 9.86 | 00:00:00 | | 2006-11-03 | 15,232,700 | 9.88 | 9.90 | 9.66 | 9.76 | 00:00:00 | | 2006-11-06 | 16,884,700 | 9.84 | 10.15 | 9.80 | 10.08 | 00:00:00 | | 2006-11-07 | 24,800,500 | 10.14 | 10.41 | 10.05 | 10.36 | 00:00:00 | | 2006-11-08 | 14,141,100 | 10.25 | 10.39 | 10.15 | 10.33 | 00:00:00 | | 2006-11-09 | 22,229,100 | 10.45 | 10.55 | 10.37 | 10.41 | 00:00:00 | | 2006-11-10 | 11,741,800 | 10.35 | 10.37 | 10.22 | 10.25 | 00:00:00 | | 2006-11-13 | 10,172,400 | 10.24 | 10.40 | 10.22 | 10.30 | 00:00:00 | | 2006-11-14 | 12,774,400 | 10.31 | 10.38 | 10.15 | 10.24 | 00:00:00 | | 2006-11-15 | 13,741,100 | 10.32 | 10.49 | 10.31 | 10.44 | 00:00:00 | | 2006-11-16 | 17,321,500 | 10.45 | 10.68 | 10.38 | 10.58 | 00:00:00 | | 2006-11-17 | 18,976,700 | 10.61 | 10.80 | 10.51 | 10.51 | 00:00:00 | | 2006-11-20 | 13,235,800 | 10.52 | 10.65 | 10.39 | 10.65 | 00:00:00 | | 2006-11-21 | 12,413,500 | 10.60 | 10.66 | 10.47 | 10.47 | 00:00:00 | | 2006-11-22 | 15,510,300 | 10.56 | 10.57 | 10.29 | 10.35 | 00:00:00 | | 2006-11-23 | 10,956,300 | 10.37 | 10.38 | 10.17 | 10.27 | 00:00:00 | | 2006-11-24 | 11,818,100 | 10.19 | 10.25 | 10.07 | 10.20 | 00:00:00 | | 2006-11-27 | 12,106,500 | 10.19 | 10.27 | 10.04 | 10.04 | 00:00:00 | | 2006-11-28 | 16,386,900 | 10.08 | 10.22 | 9.99 | 10.09 | 00:00:00 | | 2006-11-29 | 20,540,300 | 10.10 | 10.19 | 9.99 | 10.16 | 00:00:00 | | 2006-11-30 | 57,501,900 | 10.10 | 10.31 | 10.05 | 10.12 | 00:00:00 | | 2006-12-01 | 103,250,700 | 9.98 | 10.11 | 9.92 | 10.06 | 00:00:00 | | 2006-12-04 | 25,042,600 | 10.06 | 10.11 | 9.85 | 9.85 | 00:00:00 | | 2006-12-05 | 29,825,700 | 9.91 | 9.93 | 9.73 | 9.87 | 00:00:00 | | 2006-12-06 | 23,763,300 | 9.87 | 10.13 | 9.82 | 10.04 | 00:00:00 | | 2006-12-07 | 40,668,800 | 10.11 | 10.48 | 10.09 | 10.30 | 00:00:00 | | 2006-12-08 | 20,071,000 | 10.30 | 10.48 | 10.27 | 10.39 | 00:00:00 | | 2006-12-11 | 26,399,800 | 10.50 | 10.67 | 10.50 | 10.64 | 00:00:00 | | 2006-12-12 | 16,512,000 | 10.66 | 10.70 | 10.58 | 10.64 | 00:00:00 | | 2006-12-13 | 19,677,900 | 10.60 | 10.78 | 10.57 | 10.78 | 00:00:00 | | 2006-12-14 | 14,895,400 | 10.80 | 10.86 | 10.59 | 10.69 | 00:00:00 | | 2006-12-15 | 34,428,800 | 10.77 | 11.02 | 10.75 | 10.88 | 00:00:00 | | 2006-12-18 | 16,111,100 | 10.94 | 11.04 | 10.80 | 10.98 | 00:00:00 | | 2006-12-19 | 21,890,200 | 10.84 | 10.93 | 10.66 | 10.70 | 00:00:00 | | 2006-12-20 | 10,812,500 | 10.76 | 10.84 | 10.72 | 10.82 | 00:00:00 | | 2006-12-21 | 12,788,100 | 10.74 | 10.93 | 10.74 | 10.86 | 00:00:00 | | 2006-12-22 | 9,859,700 | 10.89 | 10.98 | 10.78 | 10.78 | 00:00:00 | | 2006-12-25 | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 00:00:00 | | 2006-12-26 | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 00:00:00 | | 2006-12-27 | 5,779,100 | 10.85 | 10.96 | 10.83 | 10.96 | 00:00:00 | | 2006-12-28 | 10,680,100 | 11.00 | 11.06 | 10.86 | 10.91 | 00:00:00 | | 2006-12-29 | 5,744,400 | 10.93 | 11.00 | 10.90 | 10.90 | 00:00:00 | | 2007-01-01 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2007-01-02 | 13,686,700 | 11.04 | 11.22 | 11.02 | 11.18 | 00:00:00 | | 2007-01-03 | 27,722,900 | 11.19 | 11.69 | 11.15 | 11.65 | 00:00:00 | | 2007-01-04 | 22,089,000 | 11.60 | 11.67 | 11.43 | 11.52 | 00:00:00 | | 2007-01-05 | 13,712,300 | 11.39 | 11.49 | 11.30 | 11.33 | 00:00:00 | | 2007-01-08 | 12,563,400 | 11.35 | 11.54 | 11.26 | 11.33 | 00:00:00 | | 2007-01-09 | 16,345,900 | 11.43 | 11.70 | 11.37 | 11.54 | 00:00:00 | | 2007-01-10 | 19,407,700 | 11.44 | 11.60 | 11.26 | 11.50 | 00:00:00 | | 2007-01-11 | 23,234,100 | 11.58 | 11.86 | 11.55 | 11.86 | 00:00:00 | | 2007-01-12 | 16,856,900 | 11.78 | 11.79 | 11.51 | 11.66 | 00:00:00 | | 2007-01-15 | 15,317,800 | 11.64 | 11.74 | 11.45 | 11.63 | 00:00:00 | | 2007-01-16 | 20,269,900 | 11.63 | 11.67 | 11.36 | 11.39 | 00:00:00 | | 2007-01-17 | 12,722,900 | 11.46 | 11.60 | 11.32 | 11.37 | 00:00:00 | | 2007-01-18 | 18,479,000 | 11.38 | 11.47 | 11.12 | 11.18 | 00:00:00 | | 2007-01-19 | 18,267,200 | 11.10 | 11.23 | 10.99 | 11.20 | 00:00:00 | | 2007-01-22 | 15,782,900 | 11.20 | 11.23 | 10.91 | 10.95 | 00:00:00 | | 2007-01-23 | 127,044,400 | 9.96 | 10.05 | 9.60 | 10.02 | 00:00:00 | | 2007-01-24 | 29,415,200 | 10.04 | 10.16 | 9.90 | 10.10 | 00:00:00 | | 2007-01-25 | 16,980,100 | 10.10 | 10.19 | 9.99 | 10.09 | 00:00:00 | | 2007-01-26 | 17,337,700 | 10.02 | 10.05 | 9.86 | 9.99 | 00:00:00 | | 2007-01-29 | 13,778,900 | 10.01 | 10.19 | 10.01 | 10.08 | 00:00:00 | | 2007-01-30 | 14,045,300 | 10.06 | 10.09 | 9.93 | 10.05 | 00:00:00 | | 2007-01-31 | 15,120,600 | 9.96 | 9.99 | 9.80 | 9.89 | 00:00:00 | | 2007-02-01 | 15,759,800 | 10.00 | 10.02 | 9.84 | 9.87 | 00:00:00 | | 2007-02-02 | 15,492,600 | 9.88 | 9.90 | 9.73 | 9.77 | 00:00:00 | | 2007-02-05 | 14,228,200 | 9.76 | 9.95 | 9.70 | 9.86 | 00:00:00 | | 2007-02-06 | 15,099,700 | 9.85 | 9.99 | 9.84 | 9.91 | 00:00:00 | | 2007-02-07 | 19,479,500 | 9.96 | 10.08 | 9.91 | 9.99 | 00:00:00 | | 2007-02-08 | 25,798,700 | 10.02 | 10.18 | 9.86 | 10.15 | 00:00:00 | | 2007-02-09 | 33,172,100 | 10.50 | 10.58 | 10.11 | 10.14 | 00:00:00 | | 2007-02-12 | 15,533,600 | 10.16 | 10.22 | 10.04 | 10.06 | 00:00:00 | | 2007-02-13 | 14,973,600 | 10.08 | 10.16 | 9.91 | 9.97 | 00:00:00 | | 2007-02-14 | 12,043,400 | 10.04 | 10.10 | 9.98 | 10.08 | 00:00:00 | | 2007-02-15 | 12,350,900 | 10.07 | 10.14 | 9.93 | 10.03 | 00:00:00 | | 2007-02-16 | 9,138,100 | 9.95 | 10.05 | 9.94 | 9.97 | 00:00:00 | | 2007-02-19 | 6,048,200 | 9.96 | 10.00 | 9.93 | 9.99 | 00:00:00 | | 2007-02-20 | 6,848,700 | 9.97 | 9.98 | 9.84 | 9.96 | 00:00:00 | | 2007-02-21 | 9,381,600 | 9.99 | 10.06 | 9.87 | 9.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
