(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 | | 2007-11-28 | 00:00:00 | 5,11 | 5,30 | 5,04 | 5,29 | 21.700.700 | | 2007-11-29 | 00:00:00 | 5,32 | 5,45 | 5,26 | 5,31 | 19.059.000 | | 2007-11-30 | 00:00:00 | 5,28 | 5,66 | 5,28 | 5,58 | 43.730.100 | | 2007-12-03 | 00:00:00 | 5,58 | 5,64 | 5,37 | 5,41 | 21.066.600 | | 2007-12-04 | 00:00:00 | 5,38 | 5,40 | 5,23 | 5,28 | 23.101.200 | | 2007-12-05 | 00:00:00 | 5,31 | 5,37 | 5,25 | 5,37 | 12.157.100 | | 2007-12-06 | 00:00:00 | 5,41 | 5,44 | 5,28 | 5,30 | 13.901.300 | | 2007-12-07 | 00:00:00 | 5,36 | 5,57 | 5,36 | 5,50 | 19.166.600 | | 2007-12-10 | 00:00:00 | 5,45 | 5,59 | 5,45 | 5,58 | 14.565.400 | | 2007-12-11 | 00:00:00 | 5,60 | 5,62 | 5,50 | 5,51 | 13.223.900 | | 2007-12-12 | 00:00:00 | 5,44 | 5,71 | 5,40 | 5,63 | 25.251.000 | | 2007-12-13 | 00:00:00 | 5,54 | 5,59 | 5,36 | 5,37 | 32.565.500 | | 2007-12-14 | 00:00:00 | 5,41 | 5,47 | 5,35 | 5,44 | 19.425.900 | | 2007-12-17 | 00:00:00 | 5,32 | 5,33 | 5,15 | 5,16 | 27.205.400 | | 2007-12-18 | 00:00:00 | 5,11 | 5,28 | 5,08 | 5,09 | 22.598.600 | | 2007-12-19 | 00:00:00 | 5,15 | 5,15 | 5,02 | 5,09 | 20.016.800 | | 2007-12-20 | 00:00:00 | 5,12 | 5,20 | 5,11 | 5,17 | 18.012.600 | | 2007-12-21 | 00:00:00 | 5,24 | 5,29 | 5,13 | 5,18 | 32.607.600 | | 2007-12-24 | 00:00:00 | 5,13 | 5,17 | 5,10 | 5,16 | 3.234.200 | | 2007-12-25 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 0 | | 2007-12-26 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 0 | | 2007-12-27 | 00:00:00 | 5,16 | 5,25 | 5,10 | 5,12 | 11.363.600 | | 2007-12-28 | 00:00:00 | 5,05 | 5,06 | 4,95 | 4,98 | 15.730.600 | | 2007-12-31 | 00:00:00 | 4,98 | 4,99 | 4,87 | 4,95 | 5.718.000 | | 2008-01-01 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2008-01-02 | 00:00:00 | 5,00 | 5,15 | 4,92 | 4,96 | 20.694.200 | | 2008-01-03 | 00:00:00 | 4,95 | 5,03 | 4,91 | 4,95 | 12.185.900 | | 2008-01-04 | 00:00:00 | 4,97 | 5,03 | 4,77 | 4,80 | 17.438.800 | | 2008-01-07 | 00:00:00 | 4,79 | 4,83 | 4,59 | 4,61 | 24.031.100 | | 2008-01-08 | 00:00:00 | 4,67 | 4,74 | 4,61 | 4,63 | 22.712.300 | | 2008-01-09 | 00:00:00 | 4,57 | 4,59 | 4,43 | 4,48 | 25.565.000 | | 2008-01-10 | 00:00:00 | 4,53 | 4,57 | 4,43 | 4,49 | 19.670.600 | | 2008-01-11 | 00:00:00 | 4,51 | 4,68 | 4,46 | 4,53 | 22.209.800 | | 2008-01-14 | 00:00:00 | 4,52 | 4,71 | 4,51 | 4,68 | 18.484.800 | | 2008-01-15 | 00:00:00 | 4,66 | 4,70 | 4,43 | 4,46 | 26.079.500 | | 2008-01-16 | 00:00:00 | 4,41 | 4,63 | 4,31 | 4,52 | 27.550.000 | | 2008-01-17 | 00:00:00 | 4,66 | 4,83 | 4,60 | 4,64 | 31.225.700 | | 2008-01-18 | 00:00:00 | 4,75 | 4,88 | 4,67 | 4,71 | 29.817.200 | | 2008-01-21 | 00:00:00 | 4,63 | 4,68 | 4,26 | 4,26 | 43.376.700 | | 2008-01-22 | 00:00:00 | 4,09 | 4,42 | 3,83 | 4,06 | 81.554.500 | | 2008-01-23 | 00:00:00 | 4,25 | 4,28 | 3,85 | 3,89 | 58.524.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
