(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 9,83 | 10,01 | 9,78 | 9,95 | 15.773.000 | | 2007-06-14 | 00:00:00 | 10,07 | 10,10 | 9,88 | 10,03 | 18.996.700 | | 2007-06-15 | 00:00:00 | 10,02 | 10,19 | 10,01 | 10,12 | 25.724.700 | | 2007-06-18 | 00:00:00 | 10,12 | 10,20 | 10,04 | 10,14 | 15.003.600 | | 2007-06-19 | 00:00:00 | 10,13 | 10,35 | 10,12 | 10,22 | 21.196.300 | | 2007-06-20 | 00:00:00 | 10,24 | 10,47 | 10,24 | 10,41 | 20.542.300 | | 2007-06-21 | 00:00:00 | 10,34 | 10,52 | 10,32 | 10,43 | 22.065.000 | | 2007-06-22 | 00:00:00 | 10,40 | 10,49 | 10,34 | 10,41 | 13.405.300 | | 2007-06-25 | 00:00:00 | 10,25 | 10,41 | 10,15 | 10,32 | 15.186.100 | | 2007-06-26 | 00:00:00 | 10,18 | 10,39 | 10,18 | 10,28 | 12.457.900 | | 2007-06-27 | 00:00:00 | 10,20 | 10,29 | 10,16 | 10,22 | 9.581.400 | | 2007-06-28 | 00:00:00 | 10,31 | 10,46 | 10,27 | 10,36 | 10.980.200 | | 2007-06-29 | 00:00:00 | 10,32 | 10,40 | 10,27 | 10,38 | 8.610.600 | | 2007-07-02 | 00:00:00 | 10,33 | 10,53 | 10,32 | 10,45 | 12.813.100 | | 2007-07-03 | 00:00:00 | 10,51 | 10,72 | 10,50 | 10,69 | 20.222.500 | | 2007-07-04 | 00:00:00 | 10,69 | 10,73 | 10,61 | 10,66 | 5.882.300 | | 2007-07-05 | 00:00:00 | 10,64 | 10,71 | 10,45 | 10,59 | 9.661.400 | | 2007-07-06 | 00:00:00 | 10,56 | 10,60 | 10,51 | 10,58 | 5.397.100 | | 2007-07-09 | 00:00:00 | 10,56 | 10,65 | 10,49 | 10,60 | 9.444.700 | | 2007-07-10 | 00:00:00 | 10,57 | 10,64 | 10,25 | 10,34 | 18.432.300 | | 2007-07-11 | 00:00:00 | 10,20 | 10,46 | 10,04 | 10,28 | 26.510.500 | | 2007-07-12 | 00:00:00 | 10,28 | 10,32 | 10,11 | 10,19 | 23.496.600 | | 2007-07-13 | 00:00:00 | 10,35 | 10,36 | 10,23 | 10,28 | 12.866.300 | | 2007-07-16 | 00:00:00 | 10,24 | 10,39 | 10,12 | 10,35 | 12.376.200 | | 2007-07-17 | 00:00:00 | 10,34 | 10,39 | 10,21 | 10,26 | 11.554.200 | | 2007-07-18 | 00:00:00 | 10,15 | 10,25 | 10,06 | 10,06 | 11.689.200 | | 2007-07-19 | 00:00:00 | 10,16 | 10,26 | 10,11 | 10,18 | 16.491.200 | | 2007-07-20 | 00:00:00 | 10,17 | 10,20 | 9,85 | 9,90 | 24.773.800 | | 2007-07-23 | 00:00:00 | 9,92 | 10,08 | 9,90 | 10,04 | 14.098.400 | | 2007-07-24 | 00:00:00 | 9,98 | 10,05 | 9,86 | 9,86 | 14.832.700 | | 2007-07-25 | 00:00:00 | 9,86 | 10,00 | 9,79 | 9,88 | 19.555.600 | | 2007-07-26 | 00:00:00 | 9,92 | 9,96 | 9,69 | 9,69 | 28.970.200 | | 2007-07-27 | 00:00:00 | 9,49 | 9,72 | 9,39 | 9,52 | 27.357.800 | | 2007-07-30 | 00:00:00 | 9,52 | 9,66 | 9,50 | 9,59 | 20.053.900 | | 2007-07-31 | 00:00:00 | 9,25 | 9,30 | 8,58 | 8,70 | 93.982.100 | | 2007-08-01 | 00:00:00 | 8,44 | 8,64 | 8,35 | 8,58 | 36.714.200 | | 2007-08-02 | 00:00:00 | 8,59 | 8,83 | 8,51 | 8,67 | 32.076.200 | | 2007-08-03 | 00:00:00 | 8,65 | 8,67 | 8,29 | 8,37 | 23.550.600 | | 2007-08-06 | 00:00:00 | 8,30 | 8,33 | 8,02 | 8,10 | 31.318.400 | | 2007-08-07 | 00:00:00 | 8,11 | 8,22 | 8,07 | 8,17 | 21.079.300 | | 2007-08-08 | 00:00:00 | 8,26 | 8,50 | 8,21 | 8,45 | 29.937.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
