(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 | 2006-03-22 | 00:00:00 | 12,11 | 12,55 | 12,11 | 12,55 | 21.743.400 | 2006-03-23 | 00:00:00 | 12,62 | 12,96 | 12,61 | 12,85 | 23.580.000 | 2006-03-24 | 00:00:00 | 12,87 | 13,49 | 12,72 | 13,05 | 63.402.100 | 2006-03-27 | 00:00:00 | 13,10 | 13,19 | 12,75 | 12,80 | 14.660.200 | 2006-03-28 | 00:00:00 | 12,78 | 13,05 | 12,77 | 12,93 | 11.825.500 | 2006-03-29 | 00:00:00 | 13,00 | 13,04 | 12,78 | 12,90 | 10.607.600 | 2006-03-30 | 00:00:00 | 13,00 | 13,03 | 12,76 | 12,96 | 14.006.800 | 2006-03-31 | 00:00:00 | 12,96 | 12,96 | 12,60 | 12,77 | 10.502.100 | 2006-04-03 | 00:00:00 | 13,60 | 13,82 | 13,32 | 13,38 | 41.554.600 | 2006-04-04 | 00:00:00 | 13,42 | 13,58 | 13,04 | 13,07 | 18.048.000 | 2006-04-05 | 00:00:00 | 13,09 | 13,42 | 13,03 | 13,35 | 16.251.800 | 2006-04-06 | 00:00:00 | 13,39 | 13,50 | 13,31 | 13,50 | 14.267.600 | 2006-04-07 | 00:00:00 | 13,54 | 13,56 | 13,03 | 13,05 | 13.891.700 | 2006-04-10 | 00:00:00 | 13,08 | 13,09 | 12,77 | 12,86 | 10.071.600 | 2006-04-11 | 00:00:00 | 12,81 | 12,82 | 12,50 | 12,59 | 13.762.300 | 2006-04-12 | 00:00:00 | 12,46 | 12,65 | 12,31 | 12,53 | 11.450.900 | 2006-04-13 | 00:00:00 | 12,50 | 12,71 | 12,38 | 12,66 | 8.288.500 | 2006-04-14 | 00:00:00 | 12,66 | 12,66 | 12,66 | 12,66 | 0 | 2006-04-17 | 00:00:00 | 12,66 | 12,66 | 12,66 | 12,66 | 0 | 2006-04-18 | 00:00:00 | 12,60 | 12,60 | 12,32 | 12,45 | 8.877.800 | 2006-04-19 | 00:00:00 | 12,67 | 12,79 | 12,58 | 12,68 | 11.577.100 | 2006-04-20 | 00:00:00 | 12,61 | 12,90 | 12,58 | 12,78 | 9.759.500 | 2006-04-21 | 00:00:00 | 12,79 | 12,83 | 12,52 | 12,70 | 9.179.800 | 2006-04-24 | 00:00:00 | 12,64 | 12,67 | 12,41 | 12,50 | 8.289.200 | 2006-04-25 | 00:00:00 | 12,58 | 12,60 | 12,33 | 12,47 | 14.672.400 | 2006-04-26 | 00:00:00 | 12,47 | 12,58 | 12,47 | 12,48 | 8.749.200 | 2006-04-27 | 00:00:00 | 12,14 | 12,15 | 11,55 | 11,63 | 46.419.700 | 2006-04-28 | 00:00:00 | 11,62 | 11,62 | 11,23 | 11,43 | 20.635.400 | 2006-05-01 | 00:00:00 | 11,43 | 11,43 | 11,43 | 11,43 | 0 | 2006-05-02 | 00:00:00 | 11,45 | 11,66 | 11,45 | 11,54 | 11.241.000 | 2006-05-03 | 00:00:00 | 11,55 | 11,59 | 11,21 | 11,23 | 19.676.700 | 2006-05-04 | 00:00:00 | 11,32 | 11,41 | 11,10 | 11,38 | 11.327.700 | 2006-05-05 | 00:00:00 | 11,32 | 11,53 | 11,29 | 11,46 | 9.460.500 | 2006-05-08 | 00:00:00 | 11,52 | 11,58 | 11,31 | 11,31 | 8.090.900 | 2006-05-09 | 00:00:00 | 11,35 | 11,42 | 11,08 | 11,19 | 12.139.400 | 2006-05-10 | 00:00:00 | 11,12 | 11,34 | 11,06 | 11,12 | 11.773.100 | 2006-05-11 | 00:00:00 | 11,16 | 11,27 | 10,72 | 10,77 | 18.425.500 | 2006-05-12 | 00:00:00 | 10,74 | 10,79 | 10,43 | 10,50 | 19.905.500 | 2006-05-15 | 00:00:00 | 10,49 | 10,74 | 10,32 | 10,59 | 18.133.000 | 2006-05-16 | 00:00:00 | 10,69 | 10,87 | 10,55 | 10,79 | 13.510.600 | 2006-05-17 | 00:00:00 | 10,82 | 10,83 | 10,21 | 10,22 | 17.300.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|