(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 | | 2008-03-19 | 00:00:00 | 3,40 | 3,46 | 3,24 | 3,28 | 17.494.900 | | 2008-03-20 | 00:00:00 | 3,26 | 3,45 | 3,25 | 3,38 | 25.097.200 | | 2008-03-21 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 0 | | 2008-03-24 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 0 | | 2008-03-25 | 00:00:00 | 3,53 | 3,62 | 3,51 | 3,62 | 19.122.700 | | 2008-03-26 | 00:00:00 | 3,63 | 3,71 | 3,56 | 3,60 | 13.003.300 | | 2008-03-27 | 00:00:00 | 3,60 | 3,69 | 3,58 | 3,64 | 16.661.600 | | 2008-03-28 | 00:00:00 | 3,62 | 3,65 | 3,58 | 3,60 | 18.191.500 | | 2008-03-31 | 00:00:00 | 3,57 | 3,68 | 3,54 | 3,62 | 13.757.800 | | 2008-04-01 | 00:00:00 | 3,62 | 3,84 | 3,62 | 3,84 | 19.001.700 | | 2008-04-02 | 00:00:00 | 3,89 | 3,93 | 3,81 | 3,92 | 14.346.600 | | 2008-04-03 | 00:00:00 | 3,94 | 3,94 | 3,84 | 3,91 | 13.987.000 | | 2008-04-04 | 00:00:00 | 3,93 | 4,08 | 3,93 | 4,01 | 21.177.100 | | 2008-04-07 | 00:00:00 | 4,07 | 4,14 | 4,05 | 4,11 | 17.057.100 | | 2008-04-08 | 00:00:00 | 4,06 | 4,06 | 3,96 | 3,99 | 18.678.800 | | 2008-04-09 | 00:00:00 | 3,95 | 3,99 | 3,86 | 3,88 | 15.689.200 | | 2008-04-10 | 00:00:00 | 3,86 | 3,88 | 3,66 | 3,83 | 22.575.800 | | 2008-04-11 | 00:00:00 | 3,85 | 3,88 | 3,67 | 3,74 | 20.286.300 | | 2008-04-14 | 00:00:00 | 3,69 | 3,81 | 3,66 | 3,72 | 13.206.700 | | 2008-04-15 | 00:00:00 | 3,76 | 3,77 | 3,63 | 3,64 | 15.260.500 | | 2008-04-16 | 00:00:00 | 3,70 | 3,79 | 3,69 | 3,74 | 19.431.600 | | 2008-04-17 | 00:00:00 | 3,76 | 3,83 | 3,72 | 3,82 | 16.172.500 | | 2008-04-18 | 00:00:00 | 3,84 | 3,99 | 3,83 | 3,94 | 20.347.300 | | 2008-04-21 | 00:00:00 | 3,96 | 3,98 | 3,85 | 3,89 | 11.438.100 | | 2008-04-22 | 00:00:00 | 3,88 | 4,06 | 3,87 | 3,99 | 21.285.600 | | 2008-04-23 | 00:00:00 | 3,99 | 4,09 | 3,96 | 4,05 | 18.371.100 | | 2008-04-24 | 00:00:00 | 4,04 | 4,07 | 3,93 | 4,06 | 14.138.700 | | 2008-04-25 | 00:00:00 | 4,14 | 4,43 | 4,12 | 4,32 | 40.561.600 | | 2008-04-28 | 00:00:00 | 4,34 | 4,41 | 4,32 | 4,39 | 12.277.500 | | 2008-04-29 | 00:00:00 | 4,34 | 4,58 | 4,34 | 4,49 | 20.810.500 | | 2008-04-30 | 00:00:00 | 4,30 | 4,44 | 4,07 | 4,33 | 42.840.100 | | 2008-05-02 | 00:00:00 | 4,42 | 4,57 | 4,37 | 4,51 | 25.362.000 | | 2008-05-05 | 00:00:00 | 4,49 | 4,49 | 4,39 | 4,43 | 8.557.200 | | 2008-05-06 | 00:00:00 | 4,43 | 4,47 | 4,39 | 4,46 | 10.262.900 | | 2008-05-07 | 00:00:00 | 4,50 | 4,66 | 4,50 | 4,62 | 16.920.700 | | 2008-05-08 | 00:00:00 | 4,55 | 4,68 | 4,55 | 4,62 | 12.824.900 | | 2008-05-09 | 00:00:00 | 4,57 | 4,60 | 4,51 | 4,57 | 12.158.500 | | 2008-05-12 | 00:00:00 | 4,55 | 4,61 | 4,53 | 4,55 | 11.851.000 | | 2008-05-13 | 00:00:00 | 4,57 | 4,72 | 4,53 | 4,72 | 18.706.900 | | 2008-05-14 | 00:00:00 | 4,76 | 4,91 | 4,70 | 4,88 | 19.130.500 | | 2008-05-15 | 00:00:00 | 4,84 | 4,85 | 4,75 | 4,80 | 16.288.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
