(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 11,45 | 11,90 | 11,45 | 11,81 | 9.458.100 | | 2004-07-15 | 00:00:00 | 11,84 | 11,89 | 11,34 | 11,42 | 14.925.800 | | 2004-07-16 | 00:00:00 | 11,42 | 11,75 | 11,41 | 11,44 | 7.560.200 | | 2004-07-19 | 00:00:00 | 11,38 | 11,52 | 11,31 | 11,32 | 6.349.200 | | 2004-07-20 | 00:00:00 | 11,30 | 11,48 | 11,27 | 11,42 | 8.874.100 | | 2004-07-21 | 00:00:00 | 11,75 | 11,98 | 11,68 | 11,72 | 16.569.900 | | 2004-07-22 | 00:00:00 | 11,47 | 11,47 | 11,24 | 11,37 | 15.206.600 | | 2004-07-23 | 00:00:00 | 11,43 | 11,48 | 11,16 | 11,18 | 7.424.900 | | 2004-07-26 | 00:00:00 | 11,15 | 11,29 | 10,86 | 10,86 | 11.619.600 | | 2004-07-27 | 00:00:00 | 10,96 | 11,05 | 10,80 | 10,88 | 10.405.600 | | 2004-07-28 | 00:00:00 | 11,10 | 11,29 | 10,95 | 11,05 | 15.028.500 | | 2004-07-29 | 00:00:00 | 10,85 | 11,16 | 10,31 | 11,10 | 42.309.400 | | 2004-07-30 | 00:00:00 | 11,10 | 11,10 | 10,63 | 10,76 | 13.762.700 | | 2004-08-02 | 00:00:00 | 10,64 | 10,65 | 10,28 | 10,37 | 14.887.400 | | 2004-08-03 | 00:00:00 | 10,43 | 10,52 | 10,05 | 10,44 | 14.160.800 | | 2004-08-04 | 00:00:00 | 10,23 | 10,32 | 10,07 | 10,27 | 12.208.900 | | 2004-08-05 | 00:00:00 | 10,37 | 10,49 | 10,05 | 10,07 | 14.076.500 | | 2004-08-06 | 00:00:00 | 9,90 | 10,10 | 9,56 | 9,78 | 20.958.300 | | 2004-08-09 | 00:00:00 | 9,78 | 9,85 | 9,36 | 9,60 | 17.417.500 | | 2004-08-10 | 00:00:00 | 9,58 | 9,77 | 9,51 | 9,74 | 12.017.200 | | 2004-08-11 | 00:00:00 | 9,79 | 9,79 | 9,17 | 9,28 | 21.110.900 | | 2004-08-12 | 00:00:00 | 9,37 | 9,42 | 8,86 | 8,95 | 20.028.600 | | 2004-08-13 | 00:00:00 | 8,80 | 9,23 | 8,77 | 9,04 | 14.496.700 | | 2004-08-16 | 00:00:00 | 9,04 | 9,52 | 8,93 | 9,52 | 16.685.400 | | 2004-08-17 | 00:00:00 | 9,54 | 9,87 | 9,42 | 9,73 | 14.665.400 | | 2004-08-18 | 00:00:00 | 9,75 | 9,83 | 9,54 | 9,78 | 9.155.400 | | 2004-08-19 | 00:00:00 | 9,93 | 9,99 | 9,72 | 9,80 | 14.666.600 | | 2004-08-20 | 00:00:00 | 9,80 | 9,82 | 9,58 | 9,74 | 4.938.100 | | 2004-08-23 | 00:00:00 | 9,90 | 9,99 | 9,78 | 9,92 | 7.477.900 | | 2004-08-24 | 00:00:00 | 9,96 | 10,18 | 9,88 | 10,00 | 13.366.000 | | 2004-08-25 | 00:00:00 | 10,09 | 10,15 | 9,93 | 10,04 | 8.453.500 | | 2004-08-26 | 00:00:00 | 10,21 | 10,24 | 10,07 | 10,19 | 9.232.500 | | 2004-08-27 | 00:00:00 | 10,22 | 10,24 | 9,99 | 10,14 | 7.145.600 | | 2004-08-30 | 00:00:00 | 10,14 | 10,14 | 9,92 | 9,98 | 5.524.500 | | 2004-08-31 | 00:00:00 | 9,89 | 9,91 | 9,54 | 9,60 | 16.298.200 | | 2004-09-01 | 00:00:00 | 9,65 | 9,74 | 9,57 | 9,66 | 9.288.400 | | 2004-09-02 | 00:00:00 | 9,63 | 9,66 | 9,50 | 9,57 | 13.226.200 | | 2004-09-03 | 00:00:00 | 9,48 | 9,63 | 9,28 | 9,61 | 13.077.600 | | 2004-09-06 | 00:00:00 | 9,57 | 9,81 | 9,46 | 9,73 | 8.230.100 | | 2004-09-07 | 00:00:00 | 9,67 | 9,68 | 9,54 | 9,62 | 10.994.700 | | 2004-09-08 | 00:00:00 | 9,55 | 9,98 | 9,46 | 9,86 | 22.694.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
