(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 9,42 | 9,64 | 9,40 | 9,49 | 25.845.200 | | 2005-06-16 | 00:00:00 | 9,57 | 9,67 | 9,44 | 9,67 | 12.437.400 | | 2005-06-17 | 00:00:00 | 9,65 | 9,69 | 9,52 | 9,61 | 14.397.900 | | 2005-06-20 | 00:00:00 | 9,52 | 9,55 | 9,40 | 9,45 | 9.363.600 | | 2005-06-21 | 00:00:00 | 9,50 | 9,59 | 9,42 | 9,55 | 8.583.300 | | 2005-06-22 | 00:00:00 | 9,55 | 9,58 | 9,44 | 9,49 | 7.474.000 | | 2005-06-23 | 00:00:00 | 9,49 | 9,56 | 9,33 | 9,43 | 11.523.500 | | 2005-06-24 | 00:00:00 | 9,28 | 9,30 | 9,10 | 9,11 | 13.266.400 | | 2005-06-27 | 00:00:00 | 9,03 | 9,06 | 8,88 | 8,92 | 12.174.500 | | 2005-06-28 | 00:00:00 | 8,92 | 9,03 | 8,85 | 8,95 | 9.400.200 | | 2005-06-29 | 00:00:00 | 9,00 | 9,35 | 8,97 | 9,32 | 16.831.100 | | 2005-06-30 | 00:00:00 | 9,29 | 9,30 | 9,06 | 9,07 | 14.481.300 | | 2005-07-01 | 00:00:00 | 9,02 | 9,11 | 8,97 | 9,04 | 11.792.500 | | 2005-07-04 | 00:00:00 | 9,05 | 9,05 | 8,96 | 8,97 | 4.804.800 | | 2005-07-05 | 00:00:00 | 8,98 | 9,04 | 8,90 | 8,99 | 9.157.100 | | 2005-07-06 | 00:00:00 | 9,01 | 9,14 | 8,99 | 9,05 | 9.142.800 | | 2005-07-07 | 00:00:00 | 8,99 | 9,03 | 8,47 | 8,78 | 23.702.400 | | 2005-07-08 | 00:00:00 | 8,92 | 8,99 | 8,85 | 8,99 | 9.778.200 | | 2005-07-11 | 00:00:00 | 9,05 | 9,26 | 9,03 | 9,20 | 10.416.400 | | 2005-07-12 | 00:00:00 | 9,85 | 10,03 | 9,65 | 9,80 | 64.336.500 | | 2005-07-13 | 00:00:00 | 9,90 | 9,99 | 9,88 | 9,94 | 16.179.000 | | 2005-07-14 | 00:00:00 | 10,00 | 10,16 | 9,96 | 10,02 | 14.278.100 | | 2005-07-15 | 00:00:00 | 10,02 | 10,04 | 9,91 | 9,92 | 7.646.900 | | 2005-07-18 | 00:00:00 | 9,98 | 9,99 | 9,80 | 9,91 | 9.546.700 | | 2005-07-19 | 00:00:00 | 9,90 | 10,05 | 9,89 | 10,05 | 11.879.200 | | 2005-07-20 | 00:00:00 | 9,95 | 10,02 | 9,86 | 9,90 | 7.139.700 | | 2005-07-21 | 00:00:00 | 10,00 | 10,15 | 9,82 | 9,89 | 19.143.900 | | 2005-07-22 | 00:00:00 | 9,86 | 9,96 | 9,80 | 9,84 | 5.238.800 | | 2005-07-25 | 00:00:00 | 9,92 | 9,93 | 9,72 | 9,78 | 5.400.600 | | 2005-07-26 | 00:00:00 | 9,82 | 9,90 | 9,73 | 9,78 | 8.100.300 | | 2005-07-27 | 00:00:00 | 9,80 | 9,83 | 9,66 | 9,67 | 11.043.000 | | 2005-07-28 | 00:00:00 | 9,92 | 10,20 | 9,91 | 10,09 | 26.017.800 | | 2005-07-29 | 00:00:00 | 10,16 | 10,29 | 10,05 | 10,07 | 15.200.100 | | 2005-08-01 | 00:00:00 | 10,07 | 10,17 | 10,04 | 10,07 | 6.552.700 | | 2005-08-02 | 00:00:00 | 10,08 | 10,22 | 10,06 | 10,18 | 10.594.400 | | 2005-08-03 | 00:00:00 | 10,20 | 10,23 | 10,12 | 10,17 | 7.697.500 | | 2005-08-04 | 00:00:00 | 10,15 | 10,21 | 10,00 | 10,00 | 9.713.700 | | 2005-08-05 | 00:00:00 | 9,98 | 10,11 | 9,87 | 9,87 | 9.058.500 | | 2005-08-08 | 00:00:00 | 9,96 | 10,02 | 9,87 | 9,90 | 6.749.800 | | 2005-08-09 | 00:00:00 | 9,93 | 9,98 | 9,82 | 9,96 | 6.874.300 | | 2005-08-10 | 00:00:00 | 9,96 | 10,13 | 9,91 | 10,10 | 8.095.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
