(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 | | 2008-09-05 | 00:00:00 | 3,74 | 3,80 | 3,63 | 3,66 | 29.539.300 | | 2008-09-08 | 00:00:00 | 3,87 | 3,89 | 3,65 | 3,71 | 23.446.800 | | 2008-09-09 | 00:00:00 | 3,75 | 3,77 | 3,65 | 3,67 | 16.685.400 | | 2008-09-10 | 00:00:00 | 3,65 | 3,69 | 3,56 | 3,61 | 24.233.000 | | 2008-09-11 | 00:00:00 | 3,60 | 3,62 | 3,48 | 3,53 | 22.018.300 | | 2008-09-12 | 00:00:00 | 3,60 | 3,61 | 3,50 | 3,58 | 17.321.000 | | 2008-09-15 | 00:00:00 | 3,45 | 3,60 | 3,40 | 3,59 | 32.600.000 | | 2008-09-16 | 00:00:00 | 3,50 | 3,54 | 3,35 | 3,44 | 39.919.600 | | 2008-09-17 | 00:00:00 | 3,52 | 3,52 | 3,14 | 3,15 | 42.641.300 | | 2008-09-18 | 00:00:00 | 3,12 | 3,23 | 2,92 | 2,98 | 38.349.600 | | 2008-09-19 | 00:00:00 | 3,19 | 3,19 | 2,98 | 3,00 | 99.455.500 | | 2008-09-22 | 00:00:00 | 3,00 | 3,13 | 2,84 | 2,93 | 31.228.700 | | 2008-09-23 | 00:00:00 | 2,93 | 3,02 | 2,87 | 2,87 | 30.326.900 | | 2008-09-24 | 00:00:00 | 2,95 | 3,05 | 2,94 | 2,98 | 34.323.500 | | 2008-09-25 | 00:00:00 | 3,01 | 3,10 | 3,01 | 3,06 | 32.451.200 | | 2008-09-26 | 00:00:00 | 3,01 | 3,02 | 2,89 | 2,93 | 15.584.800 | | 2008-09-29 | 00:00:00 | 2,93 | 2,93 | 2,52 | 2,61 | 31.509.800 | | 2008-09-30 | 00:00:00 | 2,54 | 2,74 | 2,53 | 2,70 | 29.425.500 | | 2008-10-01 | 00:00:00 | 2,74 | 2,91 | 2,67 | 2,81 | 24.468.200 | | 2008-10-02 | 00:00:00 | 2,82 | 2,99 | 2,77 | 2,81 | 26.066.600 | | 2008-10-03 | 00:00:00 | 2,83 | 2,84 | 2,60 | 2,67 | 29.579.700 | | 2008-10-06 | 00:00:00 | 2,53 | 2,56 | 2,26 | 2,28 | 30.829.400 | | 2008-10-07 | 00:00:00 | 2,35 | 2,40 | 2,20 | 2,24 | 31.262.200 | | 2008-10-08 | 00:00:00 | 2,10 | 2,27 | 1,96 | 2,03 | 44.318.300 | | 2008-10-09 | 00:00:00 | 2,08 | 2,16 | 1,98 | 2,00 | 27.223.200 | | 2008-10-10 | 00:00:00 | 1,75 | 1,89 | 1,63 | 1,71 | 62.248.300 | | 2008-10-13 | 00:00:00 | 1,99 | 1,99 | 1,85 | 1,94 | 35.793.000 | | 2008-10-14 | 00:00:00 | 2,17 | 2,35 | 2,10 | 2,15 | 51.597.600 | | 2008-10-15 | 00:00:00 | 2,13 | 2,13 | 1,80 | 1,80 | 43.318.900 | | 2008-10-16 | 00:00:00 | 1,71 | 1,95 | 1,67 | 1,81 | 45.920.100 | | 2008-10-17 | 00:00:00 | 2,00 | 2,00 | 1,82 | 1,88 | 32.747.600 | | 2008-10-20 | 00:00:00 | 2,02 | 2,07 | 1,95 | 2,03 | 28.502.100 | | 2008-10-21 | 00:00:00 | 2,11 | 2,13 | 1,96 | 2,01 | 20.963.800 | | 2008-10-22 | 00:00:00 | 1,95 | 2,00 | 1,86 | 1,88 | 17.351.400 | | 2008-10-23 | 00:00:00 | 1,88 | 1,91 | 1,77 | 1,80 | 22.843.700 | | 2008-10-24 | 00:00:00 | 1,68 | 1,69 | 1,44 | 1,62 | 64.484.900 | | 2008-10-27 | 00:00:00 | 1,52 | 1,62 | 1,49 | 1,52 | 32.929.000 | | 2008-10-28 | 00:00:00 | 1,57 | 1,60 | 1,49 | 1,50 | 29.626.200 | | 2008-10-29 | 00:00:00 | 1,60 | 1,69 | 1,55 | 1,69 | 37.922.300 | | 2008-10-30 | 00:00:00 | 1,95 | 2,10 | 1,88 | 2,02 | 55.634.500 | | 2008-10-31 | 00:00:00 | 1,99 | 2,05 | 1,88 | 2,01 | 36.502.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
