(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-02-23 | 00:00:00 | 9,79 | 10,14 | 9,72 | 9,94 | 24.464.400 | 2005-02-24 | 00:00:00 | 9,99 | 10,04 | 9,81 | 9,89 | 10.278.800 | 2005-02-25 | 00:00:00 | 10,00 | 10,09 | 9,96 | 10,02 | 8.870.400 | 2005-02-28 | 00:00:00 | 10,08 | 10,09 | 9,85 | 9,85 | 8.163.200 | 2005-03-01 | 00:00:00 | 9,86 | 10,01 | 9,80 | 9,97 | 8.780.500 | 2005-03-02 | 00:00:00 | 10,00 | 10,08 | 9,91 | 10,05 | 8.067.100 | 2005-03-03 | 00:00:00 | 10,01 | 10,13 | 9,95 | 10,01 | 5.687.700 | 2005-03-04 | 00:00:00 | 10,08 | 10,08 | 9,97 | 9,98 | 5.169.200 | 2005-03-07 | 00:00:00 | 10,13 | 10,18 | 10,00 | 10,17 | 10.943.100 | 2005-03-08 | 00:00:00 | 10,13 | 10,27 | 10,01 | 10,07 | 12.464.200 | 2005-03-09 | 00:00:00 | 10,09 | 10,17 | 10,04 | 10,12 | 11.620.500 | 2005-03-10 | 00:00:00 | 10,08 | 10,09 | 9,89 | 9,89 | 10.364.800 | 2005-03-11 | 00:00:00 | 10,00 | 10,02 | 9,87 | 9,91 | 5.598.100 | 2005-03-14 | 00:00:00 | 9,86 | 9,90 | 9,75 | 9,82 | 7.280.000 | 2005-03-15 | 00:00:00 | 9,88 | 9,96 | 9,84 | 9,84 | 6.732.900 | 2005-03-16 | 00:00:00 | 9,82 | 9,83 | 9,62 | 9,65 | 12.296.500 | 2005-03-17 | 00:00:00 | 9,63 | 9,78 | 9,60 | 9,70 | 7.980.400 | 2005-03-18 | 00:00:00 | 9,75 | 9,77 | 9,57 | 9,67 | 8.865.300 | 2005-03-21 | 00:00:00 | 9,72 | 9,74 | 9,52 | 9,56 | 6.737.700 | 2005-03-22 | 00:00:00 | 9,59 | 9,68 | 9,52 | 9,65 | 8.500.600 | 2005-03-23 | 00:00:00 | 9,54 | 9,59 | 9,43 | 9,49 | 11.277.000 | 2005-03-24 | 00:00:00 | 9,53 | 9,62 | 9,47 | 9,53 | 7.983.300 | 2005-03-25 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | 2005-03-28 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | 2005-03-29 | 00:00:00 | 9,52 | 9,62 | 9,49 | 9,58 | 8.897.300 | 2005-03-30 | 00:00:00 | 9,58 | 9,58 | 9,40 | 9,44 | 11.170.700 | 2005-03-31 | 00:00:00 | 9,54 | 9,55 | 9,35 | 9,36 | 10.040.500 | 2005-04-01 | 00:00:00 | 9,36 | 9,46 | 9,29 | 9,38 | 12.793.300 | 2005-04-04 | 00:00:00 | 9,35 | 9,37 | 9,22 | 9,24 | 9.148.800 | 2005-04-05 | 00:00:00 | 9,30 | 9,33 | 9,22 | 9,28 | 6.692.800 | 2005-04-06 | 00:00:00 | 9,30 | 9,50 | 9,30 | 9,47 | 8.923.600 | 2005-04-07 | 00:00:00 | 9,51 | 9,60 | 9,34 | 9,43 | 9.203.400 | 2005-04-08 | 00:00:00 | 9,40 | 9,55 | 9,34 | 9,41 | 8.808.500 | 2005-04-11 | 00:00:00 | 9,35 | 9,44 | 9,31 | 9,37 | 9.952.600 | 2005-04-12 | 00:00:00 | 9,36 | 9,44 | 9,25 | 9,27 | 8.735.600 | 2005-04-13 | 00:00:00 | 9,35 | 9,40 | 9,29 | 9,33 | 7.702.500 | 2005-04-14 | 00:00:00 | 9,27 | 9,31 | 9,20 | 9,20 | 7.666.900 | 2005-04-15 | 00:00:00 | 9,11 | 9,14 | 8,90 | 8,95 | 17.748.500 | 2005-04-18 | 00:00:00 | 8,70 | 8,82 | 8,55 | 8,70 | 18.190.400 | 2005-04-19 | 00:00:00 | 8,78 | 8,92 | 8,67 | 8,73 | 10.917.000 | 2005-04-20 | 00:00:00 | 8,87 | 8,99 | 8,82 | 8,92 | 15.317.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|