(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-07-11 | 00:00:00 | 3,72 | 3,74 | 3,37 | 3,38 | 39.138.100 | 2008-07-14 | 00:00:00 | 3,43 | 3,47 | 3,33 | 3,41 | 17.520.400 | 2008-07-15 | 00:00:00 | 3,35 | 3,43 | 3,29 | 3,36 | 24.341.500 | 2008-07-16 | 00:00:00 | 3,39 | 3,55 | 3,33 | 3,51 | 22.406.900 | 2008-07-17 | 00:00:00 | 3,58 | 3,71 | 3,51 | 3,57 | 25.872.400 | 2008-07-18 | 00:00:00 | 3,52 | 3,83 | 3,50 | 3,75 | 30.110.700 | 2008-07-21 | 00:00:00 | 3,78 | 3,92 | 3,71 | 3,84 | 20.635.900 | 2008-07-22 | 00:00:00 | 3,77 | 3,83 | 3,62 | 3,74 | 20.993.700 | 2008-07-23 | 00:00:00 | 3,83 | 3,90 | 3,80 | 3,87 | 19.080.600 | 2008-07-24 | 00:00:00 | 3,83 | 3,98 | 3,80 | 3,91 | 17.125.200 | 2008-07-25 | 00:00:00 | 3,80 | 3,98 | 3,78 | 3,94 | 17.607.300 | 2008-07-28 | 00:00:00 | 3,92 | 3,93 | 3,81 | 3,83 | 14.567.100 | 2008-07-29 | 00:00:00 | 3,95 | 4,06 | 3,81 | 3,91 | 40.764.000 | 2008-07-30 | 00:00:00 | 3,95 | 4,02 | 3,85 | 3,85 | 32.074.000 | 2008-07-31 | 00:00:00 | 3,88 | 3,93 | 3,80 | 3,87 | 22.055.100 | 2008-08-01 | 00:00:00 | 3,83 | 4,01 | 3,79 | 3,89 | 18.179.300 | 2008-08-04 | 00:00:00 | 3,88 | 3,95 | 3,86 | 3,89 | 16.084.000 | 2008-08-05 | 00:00:00 | 3,93 | 4,07 | 3,92 | 4,02 | 19.427.100 | 2008-08-06 | 00:00:00 | 4,09 | 4,23 | 4,05 | 4,21 | 24.040.500 | 2008-08-07 | 00:00:00 | 4,16 | 4,21 | 4,07 | 4,07 | 18.294.200 | 2008-08-08 | 00:00:00 | 4,03 | 4,15 | 4,01 | 4,14 | 12.736.000 | 2008-08-11 | 00:00:00 | 4,17 | 4,24 | 4,14 | 4,23 | 10.496.800 | 2008-08-12 | 00:00:00 | 4,20 | 4,41 | 4,20 | 4,36 | 19.609.800 | 2008-08-13 | 00:00:00 | 4,32 | 4,36 | 4,10 | 4,10 | 18.566.700 | 2008-08-14 | 00:00:00 | 4,11 | 4,18 | 4,05 | 4,12 | 12.665.700 | 2008-08-15 | 00:00:00 | 4,15 | 4,24 | 4,14 | 4,20 | 9.872.900 | 2008-08-18 | 00:00:00 | 4,19 | 4,19 | 4,06 | 4,09 | 11.448.500 | 2008-08-19 | 00:00:00 | 4,01 | 4,04 | 3,93 | 3,94 | 13.680.700 | 2008-08-20 | 00:00:00 | 3,95 | 3,99 | 3,84 | 3,86 | 16.588.300 | 2008-08-21 | 00:00:00 | 3,84 | 3,85 | 3,74 | 3,78 | 18.914.900 | 2008-08-22 | 00:00:00 | 3,82 | 3,98 | 3,79 | 3,96 | 16.119.800 | 2008-08-25 | 00:00:00 | 3,97 | 4,01 | 3,91 | 3,91 | 11.017.500 | 2008-08-26 | 00:00:00 | 3,87 | 4,14 | 3,86 | 4,09 | 19.456.200 | 2008-08-27 | 00:00:00 | 4,16 | 4,36 | 4,11 | 4,12 | 34.371.500 | 2008-08-28 | 00:00:00 | 4,16 | 4,37 | 4,16 | 4,34 | 31.838.700 | 2008-08-29 | 00:00:00 | 4,36 | 4,42 | 4,11 | 4,15 | 42.892.700 | 2008-09-01 | 00:00:00 | 4,17 | 4,32 | 4,17 | 4,30 | 19.834.300 | 2008-09-02 | 00:00:00 | 4,20 | 4,28 | 4,06 | 4,15 | 45.219.500 | 2008-09-03 | 00:00:00 | 4,13 | 4,13 | 3,96 | 3,97 | 31.233.100 | 2008-09-04 | 00:00:00 | 3,95 | 3,99 | 3,77 | 3,77 | 34.847.100 | 2008-09-05 | 00:00:00 | 3,74 | 3,80 | 3,63 | 3,66 | 29.539.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|