(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 | 2007-10-03 | 00:00:00 | 7,10 | 7,41 | 6,98 | 7,35 | 21.045.800 | 2007-10-04 | 00:00:00 | 7,28 | 7,28 | 7,16 | 7,21 | 13.357.000 | 2007-10-05 | 00:00:00 | 7,10 | 7,21 | 6,95 | 7,15 | 20.851.300 | 2007-10-08 | 00:00:00 | 7,15 | 7,17 | 7,04 | 7,06 | 11.410.100 | 2007-10-09 | 00:00:00 | 7,05 | 7,15 | 7,02 | 7,09 | 10.925.900 | 2007-10-10 | 00:00:00 | 7,06 | 7,13 | 6,96 | 7,00 | 12.537.000 | 2007-10-11 | 00:00:00 | 6,98 | 7,05 | 6,93 | 7,01 | 15.190.800 | 2007-10-12 | 00:00:00 | 6,92 | 7,08 | 6,80 | 7,07 | 22.280.500 | 2007-10-15 | 00:00:00 | 7,05 | 7,05 | 6,89 | 6,90 | 13.274.500 | 2007-10-16 | 00:00:00 | 6,69 | 6,73 | 6,39 | 6,59 | 41.587.700 | 2007-10-17 | 00:00:00 | 6,61 | 6,90 | 6,53 | 6,65 | 23.056.900 | 2007-10-18 | 00:00:00 | 6,63 | 6,65 | 6,46 | 6,48 | 18.377.200 | 2007-10-19 | 00:00:00 | 6,47 | 6,59 | 6,45 | 6,52 | 12.990.700 | 2007-10-22 | 00:00:00 | 6,40 | 6,45 | 6,36 | 6,39 | 17.767.400 | 2007-10-23 | 00:00:00 | 6,45 | 6,57 | 6,42 | 6,51 | 13.059.200 | 2007-10-24 | 00:00:00 | 6,65 | 6,75 | 6,44 | 6,45 | 23.763.600 | 2007-10-25 | 00:00:00 | 6,51 | 6,53 | 6,40 | 6,50 | 16.202.700 | 2007-10-26 | 00:00:00 | 6,55 | 6,56 | 6,46 | 6,51 | 12.522.200 | 2007-10-29 | 00:00:00 | 6,50 | 6,68 | 6,48 | 6,64 | 14.822.000 | 2007-10-30 | 00:00:00 | 6,67 | 6,67 | 6,55 | 6,63 | 11.186.200 | 2007-10-31 | 00:00:00 | 6,85 | 6,91 | 6,63 | 6,70 | 31.503.100 | 2007-11-01 | 00:00:00 | 6,65 | 6,67 | 6,34 | 6,34 | 26.401.300 | 2007-11-02 | 00:00:00 | 6,29 | 6,31 | 6,20 | 6,27 | 18.553.000 | 2007-11-05 | 00:00:00 | 6,24 | 6,25 | 6,18 | 6,22 | 9.634.400 | 2007-11-06 | 00:00:00 | 6,20 | 6,26 | 6,05 | 6,21 | 17.350.400 | 2007-11-07 | 00:00:00 | 6,17 | 6,19 | 5,97 | 6,00 | 24.589.700 | 2007-11-08 | 00:00:00 | 5,88 | 6,00 | 5,84 | 5,85 | 20.948.100 | 2007-11-09 | 00:00:00 | 5,85 | 5,95 | 5,57 | 5,62 | 23.549.700 | 2007-11-12 | 00:00:00 | 5,56 | 5,65 | 5,51 | 5,61 | 15.954.300 | 2007-11-13 | 00:00:00 | 5,58 | 5,67 | 5,54 | 5,63 | 14.533.800 | 2007-11-14 | 00:00:00 | 5,89 | 5,95 | 5,76 | 5,86 | 28.683.300 | 2007-11-15 | 00:00:00 | 5,82 | 5,84 | 5,66 | 5,69 | 18.355.100 | 2007-11-16 | 00:00:00 | 5,66 | 5,66 | 5,50 | 5,52 | 16.895.200 | 2007-11-19 | 00:00:00 | 5,52 | 5,59 | 5,27 | 5,31 | 21.889.200 | 2007-11-20 | 00:00:00 | 5,37 | 5,39 | 5,22 | 5,28 | 27.116.600 | 2007-11-21 | 00:00:00 | 5,19 | 5,20 | 4,91 | 4,96 | 38.118.700 | 2007-11-22 | 00:00:00 | 5,00 | 5,02 | 4,91 | 4,97 | 15.853.700 | 2007-11-23 | 00:00:00 | 4,99 | 5,11 | 4,96 | 5,09 | 14.139.200 | 2007-11-26 | 00:00:00 | 5,20 | 5,23 | 5,06 | 5,08 | 14.056.600 | 2007-11-27 | 00:00:00 | 5,02 | 5,14 | 4,99 | 5,05 | 18.052.700 | 2007-11-28 | 00:00:00 | 5,11 | 5,30 | 5,04 | 5,29 | 21.700.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|