(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-20 | 00:00:00 | 8,87 | 8,99 | 8,82 | 8,92 | 15.317.700 | 2005-04-21 | 00:00:00 | 8,80 | 9,07 | 8,77 | 8,98 | 14.555.200 | 2005-04-22 | 00:00:00 | 9,20 | 9,24 | 9,03 | 9,09 | 8.869.300 | 2005-04-25 | 00:00:00 | 9,07 | 9,09 | 8,97 | 9,08 | 5.604.500 | 2005-04-26 | 00:00:00 | 9,13 | 9,13 | 8,97 | 9,09 | 6.891.000 | 2005-04-27 | 00:00:00 | 9,04 | 9,08 | 8,88 | 8,95 | 12.074.800 | 2005-04-28 | 00:00:00 | 8,89 | 8,89 | 8,14 | 8,25 | 44.173.200 | 2005-04-29 | 00:00:00 | 8,27 | 8,44 | 8,21 | 8,24 | 18.942.300 | 2005-05-02 | 00:00:00 | 8,37 | 8,39 | 8,25 | 8,36 | 7.745.700 | 2005-05-03 | 00:00:00 | 8,40 | 8,44 | 8,26 | 8,42 | 8.126.800 | 2005-05-04 | 00:00:00 | 8,43 | 8,47 | 8,27 | 8,43 | 11.634.100 | 2005-05-05 | 00:00:00 | 8,46 | 8,57 | 8,41 | 8,53 | 5.526.200 | 2005-05-06 | 00:00:00 | 8,54 | 8,58 | 8,45 | 8,57 | 6.367.500 | 2005-05-09 | 00:00:00 | 8,52 | 8,55 | 8,42 | 8,48 | 7.083.600 | 2005-05-10 | 00:00:00 | 8,52 | 8,57 | 8,30 | 8,39 | 7.949.000 | 2005-05-11 | 00:00:00 | 8,35 | 8,43 | 8,30 | 8,32 | 6.337.900 | 2005-05-12 | 00:00:00 | 8,39 | 8,46 | 8,33 | 8,40 | 5.972.600 | 2005-05-13 | 00:00:00 | 8,33 | 8,50 | 8,32 | 8,46 | 6.159.800 | 2005-05-16 | 00:00:00 | 8,41 | 8,74 | 8,40 | 8,66 | 10.631.500 | 2005-05-17 | 00:00:00 | 8,75 | 8,76 | 8,58 | 8,65 | 8.649.900 | 2005-05-18 | 00:00:00 | 8,72 | 9,10 | 8,72 | 9,08 | 23.375.700 | 2005-05-19 | 00:00:00 | 9,17 | 9,20 | 9,08 | 9,13 | 11.657.500 | 2005-05-20 | 00:00:00 | 9,12 | 9,19 | 9,06 | 9,17 | 7.241.100 | 2005-05-23 | 00:00:00 | 9,20 | 9,32 | 9,17 | 9,20 | 7.766.100 | 2005-05-24 | 00:00:00 | 9,18 | 9,21 | 8,96 | 9,07 | 9.820.700 | 2005-05-25 | 00:00:00 | 9,01 | 9,05 | 8,90 | 8,90 | 8.513.400 | 2005-05-26 | 00:00:00 | 8,92 | 8,99 | 8,78 | 8,87 | 11.579.300 | 2005-05-27 | 00:00:00 | 8,90 | 8,96 | 8,78 | 8,85 | 9.325.800 | 2005-05-30 | 00:00:00 | 8,79 | 9,01 | 8,78 | 8,98 | 4.392.400 | 2005-05-31 | 00:00:00 | 8,96 | 9,02 | 8,82 | 8,87 | 7.400.900 | 2005-06-01 | 00:00:00 | 8,88 | 9,06 | 8,78 | 9,06 | 10.575.300 | 2005-06-02 | 00:00:00 | 9,06 | 9,22 | 9,00 | 9,14 | 12.082.500 | 2005-06-03 | 00:00:00 | 9,14 | 9,14 | 9,14 | 9,14 | 0 | 2005-06-06 | 00:00:00 | 8,98 | 9,05 | 8,87 | 8,90 | 5.544.200 | 2005-06-07 | 00:00:00 | 8,95 | 9,06 | 8,94 | 9,01 | 6.901.300 | 2005-06-08 | 00:00:00 | 8,92 | 9,12 | 8,91 | 9,06 | 7.740.600 | 2005-06-09 | 00:00:00 | 9,05 | 9,09 | 8,94 | 8,95 | 7.581.400 | 2005-06-10 | 00:00:00 | 9,03 | 9,19 | 9,01 | 9,15 | 12.734.800 | 2005-06-13 | 00:00:00 | 9,15 | 9,25 | 9,06 | 9,10 | 8.460.600 | 2005-06-14 | 00:00:00 | 9,12 | 9,38 | 9,07 | 9,35 | 12.668.200 | 2005-06-15 | 00:00:00 | 9,42 | 9,64 | 9,40 | 9,49 | 25.845.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|