(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 | | 2006-12-27 | 00:00:00 | 10,85 | 10,96 | 10,83 | 10,96 | 5.779.100 | | 2006-12-28 | 00:00:00 | 11,00 | 11,06 | 10,86 | 10,91 | 10.680.100 | | 2006-12-29 | 00:00:00 | 10,93 | 11,00 | 10,90 | 10,90 | 5.744.400 | | 2007-01-01 | 00:00:00 | 10,90 | 10,90 | 10,90 | 10,90 | 0 | | 2007-01-02 | 00:00:00 | 11,04 | 11,22 | 11,02 | 11,18 | 13.686.700 | | 2007-01-03 | 00:00:00 | 11,19 | 11,69 | 11,15 | 11,65 | 27.722.900 | | 2007-01-04 | 00:00:00 | 11,60 | 11,67 | 11,43 | 11,52 | 22.089.000 | | 2007-01-05 | 00:00:00 | 11,39 | 11,49 | 11,30 | 11,33 | 13.712.300 | | 2007-01-08 | 00:00:00 | 11,35 | 11,54 | 11,26 | 11,33 | 12.563.400 | | 2007-01-09 | 00:00:00 | 11,43 | 11,70 | 11,37 | 11,54 | 16.345.900 | | 2007-01-10 | 00:00:00 | 11,44 | 11,60 | 11,26 | 11,50 | 19.407.700 | | 2007-01-11 | 00:00:00 | 11,58 | 11,86 | 11,55 | 11,86 | 23.234.100 | | 2007-01-12 | 00:00:00 | 11,78 | 11,79 | 11,51 | 11,66 | 16.856.900 | | 2007-01-15 | 00:00:00 | 11,64 | 11,74 | 11,45 | 11,63 | 15.317.800 | | 2007-01-16 | 00:00:00 | 11,63 | 11,67 | 11,36 | 11,39 | 20.269.900 | | 2007-01-17 | 00:00:00 | 11,46 | 11,60 | 11,32 | 11,37 | 12.722.900 | | 2007-01-18 | 00:00:00 | 11,38 | 11,47 | 11,12 | 11,18 | 18.479.000 | | 2007-01-19 | 00:00:00 | 11,10 | 11,23 | 10,99 | 11,20 | 18.267.200 | | 2007-01-22 | 00:00:00 | 11,20 | 11,23 | 10,91 | 10,95 | 15.782.900 | | 2007-01-23 | 00:00:00 | 9,96 | 10,05 | 9,60 | 10,02 | 127.044.400 | | 2007-01-24 | 00:00:00 | 10,04 | 10,16 | 9,90 | 10,10 | 29.415.200 | | 2007-01-25 | 00:00:00 | 10,10 | 10,19 | 9,99 | 10,09 | 16.980.100 | | 2007-01-26 | 00:00:00 | 10,02 | 10,05 | 9,86 | 9,99 | 17.337.700 | | 2007-01-29 | 00:00:00 | 10,01 | 10,19 | 10,01 | 10,08 | 13.778.900 | | 2007-01-30 | 00:00:00 | 10,06 | 10,09 | 9,93 | 10,05 | 14.045.300 | | 2007-01-31 | 00:00:00 | 9,96 | 9,99 | 9,80 | 9,89 | 15.120.600 | | 2007-02-01 | 00:00:00 | 10,00 | 10,02 | 9,84 | 9,87 | 15.759.800 | | 2007-02-02 | 00:00:00 | 9,88 | 9,90 | 9,73 | 9,77 | 15.492.600 | | 2007-02-05 | 00:00:00 | 9,76 | 9,95 | 9,70 | 9,86 | 14.228.200 | | 2007-02-06 | 00:00:00 | 9,85 | 9,99 | 9,84 | 9,91 | 15.099.700 | | 2007-02-07 | 00:00:00 | 9,96 | 10,08 | 9,91 | 9,99 | 19.479.500 | | 2007-02-08 | 00:00:00 | 10,02 | 10,18 | 9,86 | 10,15 | 25.798.700 | | 2007-02-09 | 00:00:00 | 10,50 | 10,58 | 10,11 | 10,14 | 33.172.100 | | 2007-02-12 | 00:00:00 | 10,16 | 10,22 | 10,04 | 10,06 | 15.533.600 | | 2007-02-13 | 00:00:00 | 10,08 | 10,16 | 9,91 | 9,97 | 14.973.600 | | 2007-02-14 | 00:00:00 | 10,04 | 10,10 | 9,98 | 10,08 | 12.043.400 | | 2007-02-15 | 00:00:00 | 10,07 | 10,14 | 9,93 | 10,03 | 12.350.900 | | 2007-02-16 | 00:00:00 | 9,95 | 10,05 | 9,94 | 9,97 | 9.138.100 | | 2007-02-19 | 00:00:00 | 9,96 | 10,00 | 9,93 | 9,99 | 6.048.200 | | 2007-02-20 | 00:00:00 | 9,97 | 9,98 | 9,84 | 9,96 | 6.848.700 | | 2007-02-21 | 00:00:00 | 9,99 | 10,06 | 9,87 | 9,89 | 9.381.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
