(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-23 | 00:00:00 | 4,25 | 4,28 | 3,85 | 3,89 | 58.524.400 | | 2008-01-24 | 00:00:00 | 4,12 | 4,24 | 4,07 | 4,18 | 39.642.300 | | 2008-01-25 | 00:00:00 | 4,35 | 4,43 | 4,28 | 4,32 | 32.584.900 | | 2008-01-28 | 00:00:00 | 4,25 | 4,30 | 4,16 | 4,26 | 18.021.100 | | 2008-01-29 | 00:00:00 | 4,32 | 4,40 | 4,27 | 4,40 | 16.583.200 | | 2008-01-30 | 00:00:00 | 4,37 | 4,39 | 4,25 | 4,26 | 20.549.200 | | 2008-01-31 | 00:00:00 | 4,23 | 4,32 | 4,12 | 4,19 | 27.090.900 | | 2008-02-01 | 00:00:00 | 4,25 | 4,31 | 4,08 | 4,27 | 30.729.400 | | 2008-02-04 | 00:00:00 | 4,37 | 4,41 | 4,33 | 4,40 | 16.833.300 | | 2008-02-05 | 00:00:00 | 4,37 | 4,39 | 4,23 | 4,24 | 28.287.700 | | 2008-02-06 | 00:00:00 | 4,19 | 4,37 | 4,18 | 4,31 | 24.092.400 | | 2008-02-07 | 00:00:00 | 4,24 | 4,25 | 4,11 | 4,13 | 42.502.600 | | 2008-02-08 | 00:00:00 | 3,95 | 4,42 | 3,80 | 4,14 | 79.478.400 | | 2008-02-11 | 00:00:00 | 4,04 | 4,14 | 3,98 | 4,07 | 21.638.800 | | 2008-02-12 | 00:00:00 | 4,13 | 4,24 | 4,07 | 4,23 | 18.162.300 | | 2008-02-13 | 00:00:00 | 4,15 | 4,22 | 4,07 | 4,20 | 18.145.400 | | 2008-02-14 | 00:00:00 | 4,27 | 4,31 | 4,14 | 4,18 | 15.349.800 | | 2008-02-15 | 00:00:00 | 4,16 | 4,19 | 4,09 | 4,12 | 15.775.700 | | 2008-02-18 | 00:00:00 | 4,18 | 4,19 | 4,07 | 4,15 | 13.916.500 | | 2008-02-19 | 00:00:00 | 4,15 | 4,17 | 4,06 | 4,10 | 16.674.800 | | 2008-02-20 | 00:00:00 | 4,04 | 4,08 | 3,97 | 4,04 | 18.173.400 | | 2008-02-21 | 00:00:00 | 4,07 | 4,17 | 4,06 | 4,13 | 14.758.500 | | 2008-02-22 | 00:00:00 | 4,08 | 4,12 | 3,99 | 4,04 | 14.837.800 | | 2008-02-25 | 00:00:00 | 4,09 | 4,15 | 4,04 | 4,13 | 12.446.600 | | 2008-02-26 | 00:00:00 | 4,16 | 4,28 | 4,14 | 4,25 | 20.294.300 | | 2008-02-27 | 00:00:00 | 4,31 | 4,43 | 4,18 | 4,22 | 34.189.100 | | 2008-02-28 | 00:00:00 | 4,23 | 4,25 | 4,04 | 4,05 | 16.660.700 | | 2008-02-29 | 00:00:00 | 4,01 | 4,06 | 3,89 | 3,91 | 23.358.600 | | 2008-03-03 | 00:00:00 | 3,87 | 3,90 | 3,80 | 3,85 | 13.051.900 | | 2008-03-04 | 00:00:00 | 3,85 | 3,88 | 3,67 | 3,68 | 22.092.200 | | 2008-03-05 | 00:00:00 | 3,74 | 3,79 | 3,69 | 3,76 | 13.507.500 | | 2008-03-06 | 00:00:00 | 3,79 | 3,79 | 3,56 | 3,58 | 22.213.700 | | 2008-03-07 | 00:00:00 | 3,54 | 3,62 | 3,48 | 3,61 | 27.121.000 | | 2008-03-10 | 00:00:00 | 3,59 | 3,60 | 3,45 | 3,47 | 19.400.900 | | 2008-03-11 | 00:00:00 | 3,50 | 3,55 | 3,41 | 3,46 | 18.891.400 | | 2008-03-12 | 00:00:00 | 3,60 | 3,61 | 3,48 | 3,53 | 21.486.900 | | 2008-03-13 | 00:00:00 | 3,47 | 3,54 | 3,42 | 3,53 | 20.095.200 | | 2008-03-14 | 00:00:00 | 3,55 | 3,60 | 3,40 | 3,42 | 20.096.000 | | 2008-03-17 | 00:00:00 | 3,28 | 3,33 | 3,24 | 3,24 | 19.918.400 | | 2008-03-18 | 00:00:00 | 3,31 | 3,42 | 3,26 | 3,38 | 24.903.600 | | 2008-03-19 | 00:00:00 | 3,40 | 3,46 | 3,24 | 3,28 | 17.494.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
