(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 4,84 | 4,85 | 4,75 | 4,80 | 16.288.600 | | 2008-05-16 | 00:00:00 | 4,86 | 4,97 | 4,84 | 4,88 | 17.001.800 | | 2008-05-19 | 00:00:00 | 4,83 | 4,86 | 4,76 | 4,84 | 12.492.900 | | 2008-05-20 | 00:00:00 | 4,78 | 4,80 | 4,64 | 4,65 | 21.343.700 | | 2008-05-21 | 00:00:00 | 4,68 | 4,69 | 4,58 | 4,63 | 14.886.200 | | 2008-05-22 | 00:00:00 | 4,59 | 4,70 | 4,56 | 4,68 | 16.586.300 | | 2008-05-23 | 00:00:00 | 4,66 | 4,68 | 4,47 | 4,47 | 20.539.800 | | 2008-05-26 | 00:00:00 | 4,47 | 4,54 | 4,44 | 4,45 | 7.810.500 | | 2008-05-27 | 00:00:00 | 4,51 | 4,69 | 4,45 | 4,64 | 20.686.400 | | 2008-05-28 | 00:00:00 | 4,70 | 4,85 | 4,68 | 4,78 | 21.635.700 | | 2008-05-29 | 00:00:00 | 4,84 | 4,85 | 4,62 | 4,73 | 21.131.100 | | 2008-05-30 | 00:00:00 | 4,77 | 4,90 | 4,76 | 4,86 | 17.439.100 | | 2008-06-02 | 00:00:00 | 4,83 | 4,86 | 4,72 | 4,74 | 16.817.200 | | 2008-06-03 | 00:00:00 | 4,72 | 4,91 | 4,71 | 4,89 | 14.992.800 | | 2008-06-04 | 00:00:00 | 4,90 | 4,90 | 4,74 | 4,80 | 18.206.500 | | 2008-06-05 | 00:00:00 | 4,82 | 4,85 | 4,74 | 4,77 | 11.585.200 | | 2008-06-06 | 00:00:00 | 4,80 | 4,84 | 4,57 | 4,57 | 17.195.400 | | 2008-06-10 | 00:00:00 | 4,37 | 4,40 | 4,28 | 4,36 | 17.161.000 | | 2008-06-11 | 00:00:00 | 4,41 | 4,47 | 4,25 | 4,26 | 16.631.100 | | 2008-06-12 | 00:00:00 | 4,26 | 4,28 | 4,08 | 4,21 | 25.772.200 | | 2008-06-13 | 00:00:00 | 4,22 | 4,31 | 4,13 | 4,29 | 15.940.100 | | 2008-06-16 | 00:00:00 | 4,38 | 4,38 | 4,26 | 4,32 | 12.808.500 | | 2008-06-17 | 00:00:00 | 4,41 | 4,57 | 4,41 | 4,55 | 25.739.600 | | 2008-06-18 | 00:00:00 | 4,54 | 4,55 | 4,39 | 4,39 | 17.443.100 | | 2008-06-19 | 00:00:00 | 4,35 | 4,37 | 4,22 | 4,24 | 15.270.900 | | 2008-06-20 | 00:00:00 | 4,26 | 4,27 | 3,97 | 4,03 | 30.014.900 | | 2008-06-23 | 00:00:00 | 4,07 | 4,11 | 3,95 | 3,97 | 18.172.000 | | 2008-06-24 | 00:00:00 | 3,95 | 4,01 | 3,85 | 3,92 | 16.783.400 | | 2008-06-25 | 00:00:00 | 3,94 | 4,06 | 3,93 | 4,03 | 17.307.000 | | 2008-06-26 | 00:00:00 | 3,97 | 4,07 | 3,89 | 3,90 | 19.150.100 | | 2008-06-27 | 00:00:00 | 3,86 | 3,90 | 3,76 | 3,78 | 22.210.300 | | 2008-06-30 | 00:00:00 | 3,83 | 3,89 | 3,78 | 3,86 | 18.740.000 | | 2008-07-01 | 00:00:00 | 3,81 | 3,83 | 3,62 | 3,69 | 23.511.100 | | 2008-07-02 | 00:00:00 | 3,70 | 3,83 | 3,68 | 3,68 | 15.026.500 | | 2008-07-03 | 00:00:00 | 3,62 | 3,72 | 3,52 | 3,70 | 23.939.500 | | 2008-07-04 | 00:00:00 | 3,73 | 3,78 | 3,63 | 3,64 | 9.050.600 | | 2008-07-07 | 00:00:00 | 3,69 | 3,79 | 3,65 | 3,76 | 15.211.700 | | 2008-07-08 | 00:00:00 | 3,66 | 3,69 | 3,56 | 3,64 | 21.236.700 | | 2008-07-09 | 00:00:00 | 3,69 | 3,85 | 3,69 | 3,80 | 19.870.300 | | 2008-07-10 | 00:00:00 | 3,72 | 3,78 | 3,67 | 3,69 | 19.624.100 | | 2008-07-11 | 00:00:00 | 3,72 | 3,74 | 3,37 | 3,38 | 39.138.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
