(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 9,73 | 9,73 | 9,52 | 9,58 | 10.549.200 | | 2006-09-07 | 00:00:00 | 9,51 | 9,53 | 9,37 | 9,43 | 10.402.200 | | 2006-09-08 | 00:00:00 | 9,43 | 9,62 | 9,39 | 9,57 | 11.796.700 | | 2006-09-11 | 00:00:00 | 9,37 | 9,37 | 9,19 | 9,28 | 16.484.900 | | 2006-09-12 | 00:00:00 | 9,31 | 9,60 | 9,26 | 9,56 | 12.580.300 | | 2006-09-13 | 00:00:00 | 9,64 | 9,69 | 9,51 | 9,64 | 14.095.700 | | 2006-09-14 | 00:00:00 | 9,60 | 9,61 | 9,35 | 9,44 | 15.035.800 | | 2006-09-15 | 00:00:00 | 9,46 | 9,50 | 9,34 | 9,38 | 17.605.300 | | 2006-09-18 | 00:00:00 | 9,41 | 9,44 | 9,16 | 9,29 | 10.008.400 | | 2006-09-19 | 00:00:00 | 9,28 | 9,30 | 9,09 | 9,14 | 13.467.800 | | 2006-09-20 | 00:00:00 | 9,19 | 9,40 | 9,17 | 9,34 | 11.535.200 | | 2006-09-21 | 00:00:00 | 9,34 | 9,50 | 9,27 | 9,39 | 10.862.500 | | 2006-09-22 | 00:00:00 | 9,27 | 9,38 | 9,17 | 9,22 | 10.518.800 | | 2006-09-25 | 00:00:00 | 9,23 | 9,37 | 9,18 | 9,25 | 24.363.300 | | 2006-09-26 | 00:00:00 | 9,35 | 9,56 | 9,31 | 9,55 | 18.875.800 | | 2006-09-27 | 00:00:00 | 9,56 | 9,63 | 9,47 | 9,59 | 12.336.100 | | 2006-09-28 | 00:00:00 | 9,64 | 9,68 | 9,54 | 9,54 | 10.864.200 | | 2006-09-29 | 00:00:00 | 9,59 | 9,72 | 9,58 | 9,63 | 8.778.500 | | 2006-10-02 | 00:00:00 | 9,64 | 9,68 | 9,54 | 9,61 | 8.298.900 | | 2006-10-03 | 00:00:00 | 9,60 | 9,61 | 9,38 | 9,49 | 10.466.000 | | 2006-10-04 | 00:00:00 | 9,48 | 9,58 | 9,40 | 9,57 | 9.425.600 | | 2006-10-05 | 00:00:00 | 9,69 | 9,70 | 9,55 | 9,58 | 8.197.800 | | 2006-10-06 | 00:00:00 | 9,57 | 9,60 | 9,31 | 9,36 | 21.474.500 | | 2006-10-09 | 00:00:00 | 9,29 | 9,36 | 9,23 | 9,29 | 9.113.500 | | 2006-10-10 | 00:00:00 | 9,35 | 9,46 | 9,33 | 9,39 | 8.334.600 | | 2006-10-11 | 00:00:00 | 9,36 | 9,52 | 9,30 | 9,46 | 8.380.400 | | 2006-10-12 | 00:00:00 | 9,49 | 9,59 | 9,47 | 9,55 | 8.943.300 | | 2006-10-13 | 00:00:00 | 9,62 | 9,66 | 9,57 | 9,59 | 8.979.400 | | 2006-10-16 | 00:00:00 | 9,59 | 9,75 | 9,59 | 9,75 | 9.226.100 | | 2006-10-17 | 00:00:00 | 9,75 | 9,79 | 9,58 | 9,58 | 16.010.000 | | 2006-10-18 | 00:00:00 | 9,65 | 9,75 | 9,64 | 9,65 | 13.921.800 | | 2006-10-19 | 00:00:00 | 9,59 | 9,65 | 9,52 | 9,56 | 10.536.200 | | 2006-10-20 | 00:00:00 | 9,60 | 9,65 | 9,53 | 9,57 | 8.771.800 | | 2006-10-23 | 00:00:00 | 9,59 | 9,62 | 9,47 | 9,60 | 10.954.200 | | 2006-10-24 | 00:00:00 | 9,59 | 10,40 | 9,47 | 10,29 | 65.039.000 | | 2006-10-25 | 00:00:00 | 10,23 | 10,47 | 10,10 | 10,16 | 25.998.800 | | 2006-10-26 | 00:00:00 | 10,19 | 10,30 | 10,01 | 10,10 | 19.758.700 | | 2006-10-27 | 00:00:00 | 10,10 | 10,14 | 9,97 | 10,04 | 10.209.900 | | 2006-10-30 | 00:00:00 | 9,98 | 10,09 | 9,96 | 10,04 | 9.748.900 | | 2006-10-31 | 00:00:00 | 10,07 | 10,21 | 9,92 | 9,95 | 15.926.100 | | 2006-11-01 | 00:00:00 | 9,96 | 10,08 | 9,92 | 9,95 | 9.313.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
