(Login BolsaPT & Canal Forex) |
|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALU.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 11,60 | 12,00 | 11,60 | 11,83 | 14.057.000 | | 2004-05-20 | 00:00:00 | 11,66 | 11,71 | 11,44 | 11,68 | 5.592.200 | | 2004-05-21 | 00:00:00 | 11,71 | 11,74 | 11,32 | 11,45 | 7.670.600 | | 2004-05-24 | 00:00:00 | 11,51 | 11,80 | 11,47 | 11,59 | 8.202.500 | | 2004-05-25 | 00:00:00 | 11,47 | 11,57 | 11,33 | 11,42 | 5.859.400 | | 2004-05-26 | 00:00:00 | 11,82 | 11,85 | 11,61 | 11,66 | 7.724.900 | | 2004-05-27 | 00:00:00 | 11,75 | 12,08 | 11,70 | 11,99 | 10.914.400 | | 2004-05-28 | 00:00:00 | 12,04 | 12,09 | 11,66 | 11,77 | 8.525.500 | | 2004-05-31 | 00:00:00 | 11,69 | 11,89 | 11,68 | 11,84 | 2.018.600 | | 2004-06-01 | 00:00:00 | 11,79 | 11,83 | 11,52 | 11,55 | 5.737.900 | | 2004-06-02 | 00:00:00 | 11,61 | 11,75 | 11,45 | 11,48 | 8.434.100 | | 2004-06-03 | 00:00:00 | 11,44 | 11,47 | 11,27 | 11,35 | 8.507.700 | | 2004-06-04 | 00:00:00 | 11,42 | 11,61 | 11,39 | 11,51 | 9.716.400 | | 2004-06-07 | 00:00:00 | 11,66 | 11,73 | 11,55 | 11,64 | 9.292.000 | | 2004-06-08 | 00:00:00 | 11,75 | 11,75 | 11,36 | 11,36 | 14.412.500 | | 2004-06-09 | 00:00:00 | 11,40 | 11,55 | 11,28 | 11,32 | 8.011.200 | | 2004-06-10 | 00:00:00 | 11,30 | 11,41 | 11,10 | 11,21 | 7.417.800 | | 2004-06-11 | 00:00:00 | 11,22 | 11,33 | 11,08 | 11,27 | 5.763.400 | | 2004-06-14 | 00:00:00 | 11,29 | 11,29 | 10,93 | 10,98 | 10.061.400 | | 2004-06-15 | 00:00:00 | 11,00 | 11,34 | 10,92 | 11,24 | 11.734.400 | | 2004-06-16 | 00:00:00 | 11,33 | 11,66 | 11,31 | 11,60 | 15.945.900 | | 2004-06-17 | 00:00:00 | 11,51 | 11,68 | 11,35 | 11,44 | 7.755.000 | | 2004-06-18 | 00:00:00 | 11,32 | 11,48 | 11,25 | 11,48 | 10.867.300 | | 2004-06-21 | 00:00:00 | 11,55 | 11,64 | 11,38 | 11,59 | 10.646.900 | | 2004-06-22 | 00:00:00 | 11,49 | 11,66 | 11,38 | 11,45 | 9.440.200 | | 2004-06-23 | 00:00:00 | 11,70 | 12,06 | 11,67 | 11,98 | 22.980.200 | | 2004-06-24 | 00:00:00 | 12,25 | 12,57 | 12,23 | 12,54 | 17.291.200 | | 2004-06-25 | 00:00:00 | 12,44 | 12,57 | 12,34 | 12,55 | 9.449.700 | | 2004-06-28 | 00:00:00 | 12,44 | 12,82 | 12,42 | 12,67 | 9.665.300 | | 2004-06-29 | 00:00:00 | 12,51 | 12,79 | 12,51 | 12,72 | 10.002.300 | | 2004-06-30 | 00:00:00 | 12,80 | 12,88 | 12,61 | 12,68 | 11.259.600 | | 2004-07-01 | 00:00:00 | 12,80 | 12,86 | 12,33 | 12,35 | 12.801.900 | | 2004-07-02 | 00:00:00 | 12,30 | 12,44 | 12,00 | 12,10 | 12.445.200 | | 2004-07-05 | 00:00:00 | 12,12 | 12,28 | 12,08 | 12,15 | 3.751.100 | | 2004-07-06 | 00:00:00 | 12,18 | 12,24 | 11,93 | 11,95 | 5.809.300 | | 2004-07-07 | 00:00:00 | 11,94 | 12,19 | 11,90 | 11,90 | 7.716.800 | | 2004-07-08 | 00:00:00 | 11,80 | 11,83 | 11,65 | 11,79 | 8.902.500 | | 2004-07-09 | 00:00:00 | 11,67 | 11,81 | 11,55 | 11,61 | 8.664.700 | | 2004-07-12 | 00:00:00 | 11,55 | 11,70 | 11,37 | 11,40 | 6.794.000 | | 2004-07-13 | 00:00:00 | 11,49 | 11,65 | 11,39 | 11,56 | 8.968.100 | | 2004-07-14 | 00:00:00 | 11,45 | 11,90 | 11,45 | 11,81 | 9.458.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
