(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 | | 2006-01-25 | 00:00:00 | 10,64 | 10,81 | 10,57 | 10,69 | 9.210.400 | | 2006-01-26 | 00:00:00 | 10,79 | 10,92 | 10,72 | 10,79 | 11.307.600 | | 2006-01-27 | 00:00:00 | 11,04 | 11,09 | 10,83 | 10,99 | 9.961.800 | | 2006-01-30 | 00:00:00 | 11,01 | 11,25 | 10,81 | 10,84 | 11.360.400 | | 2006-01-31 | 00:00:00 | 10,94 | 11,02 | 10,82 | 10,85 | 9.693.700 | | 2006-02-01 | 00:00:00 | 11,04 | 11,24 | 10,98 | 11,21 | 19.723.100 | | 2006-02-02 | 00:00:00 | 11,68 | 11,94 | 11,53 | 11,58 | 51.698.300 | | 2006-02-03 | 00:00:00 | 11,81 | 11,81 | 11,43 | 11,56 | 16.169.600 | | 2006-02-06 | 00:00:00 | 11,53 | 11,69 | 11,38 | 11,57 | 11.733.300 | | 2006-02-07 | 00:00:00 | 11,60 | 11,65 | 11,36 | 11,43 | 11.544.000 | | 2006-02-08 | 00:00:00 | 11,36 | 11,89 | 11,36 | 11,85 | 18.255.500 | | 2006-02-09 | 00:00:00 | 11,92 | 12,01 | 11,83 | 11,96 | 14.644.600 | | 2006-02-10 | 00:00:00 | 12,00 | 12,02 | 11,87 | 11,92 | 11.939.300 | | 2006-02-13 | 00:00:00 | 11,83 | 11,96 | 11,77 | 11,90 | 7.986.800 | | 2006-02-14 | 00:00:00 | 11,88 | 11,92 | 11,72 | 11,85 | 9.521.700 | | 2006-02-15 | 00:00:00 | 11,90 | 11,90 | 11,65 | 11,75 | 9.056.300 | | 2006-02-16 | 00:00:00 | 11,82 | 11,88 | 11,69 | 11,87 | 10.343.000 | | 2006-02-17 | 00:00:00 | 11,86 | 11,88 | 11,72 | 11,80 | 7.449.800 | | 2006-02-20 | 00:00:00 | 11,71 | 11,74 | 11,54 | 11,68 | 5.214.400 | | 2006-02-21 | 00:00:00 | 11,55 | 11,66 | 11,35 | 11,43 | 15.123.700 | | 2006-02-22 | 00:00:00 | 11,38 | 11,46 | 11,26 | 11,40 | 9.927.800 | | 2006-02-23 | 00:00:00 | 11,44 | 11,57 | 11,35 | 11,52 | 10.146.600 | | 2006-02-24 | 00:00:00 | 11,57 | 11,58 | 11,34 | 11,35 | 7.235.600 | | 2006-02-27 | 00:00:00 | 11,42 | 11,43 | 11,16 | 11,26 | 12.709.500 | | 2006-02-28 | 00:00:00 | 11,26 | 11,53 | 11,23 | 11,30 | 15.102.600 | | 2006-03-01 | 00:00:00 | 11,28 | 11,59 | 11,23 | 11,56 | 12.420.300 | | 2006-03-02 | 00:00:00 | 11,75 | 11,89 | 11,61 | 11,70 | 14.801.000 | | 2006-03-03 | 00:00:00 | 11,65 | 11,78 | 11,49 | 11,73 | 10.833.200 | | 2006-03-06 | 00:00:00 | 11,74 | 11,87 | 11,67 | 11,85 | 12.508.200 | | 2006-03-07 | 00:00:00 | 11,72 | 11,78 | 11,53 | 11,67 | 9.657.700 | | 2006-03-08 | 00:00:00 | 11,82 | 11,82 | 11,38 | 11,54 | 7.818.800 | | 2006-03-09 | 00:00:00 | 11,65 | 11,67 | 11,51 | 11,64 | 8.485.000 | | 2006-03-10 | 00:00:00 | 11,58 | 11,71 | 11,46 | 11,71 | 7.327.000 | | 2006-03-13 | 00:00:00 | 11,72 | 11,85 | 11,65 | 11,80 | 6.099.900 | | 2006-03-14 | 00:00:00 | 11,75 | 12,09 | 11,73 | 11,91 | 12.996.600 | | 2006-03-15 | 00:00:00 | 12,05 | 12,14 | 11,89 | 11,98 | 11.558.400 | | 2006-03-16 | 00:00:00 | 12,11 | 12,16 | 11,94 | 12,13 | 14.611.200 | | 2006-03-17 | 00:00:00 | 12,12 | 12,20 | 11,89 | 11,98 | 21.118.500 | | 2006-03-20 | 00:00:00 | 12,05 | 12,15 | 12,03 | 12,07 | 9.501.000 | | 2006-03-21 | 00:00:00 | 12,09 | 12,18 | 11,87 | 12,18 | 10.746.200 | | 2006-03-22 | 00:00:00 | 12,11 | 12,55 | 12,11 | 12,55 | 21.743.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
