(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-30 | 00:00:00 | 1,54 | 1,55 | 1,51 | 1,52 | 7.732.800 | | 2008-12-31 | 00:00:00 | 1,54 | 1,55 | 1,52 | 1,53 | 3.671.200 | | 2009-01-02 | 00:00:00 | 1,58 | 1,59 | 1,54 | 1,59 | 10.115.400 | | 2009-01-05 | 00:00:00 | 1,63 | 1,69 | 1,61 | 1,68 | 21.962.200 | | 2009-01-06 | 00:00:00 | 1,69 | 1,72 | 1,65 | 1,69 | 18.535.400 | | 2009-01-07 | 00:00:00 | 1,68 | 1,81 | 1,67 | 1,75 | 26.871.000 | | 2009-01-08 | 00:00:00 | 1,72 | 1,74 | 1,64 | 1,70 | 24.414.700 | | 2009-01-09 | 00:00:00 | 1,71 | 1,71 | 1,64 | 1,65 | 16.142.800 | | 2009-01-12 | 00:00:00 | 1,65 | 1,67 | 1,60 | 1,60 | 14.608.400 | | 2009-01-13 | 00:00:00 | 1,60 | 1,67 | 1,56 | 1,60 | 21.796.200 | | 2009-01-14 | 00:00:00 | 1,62 | 1,65 | 1,52 | 1,53 | 21.859.000 | | 2009-01-15 | 00:00:00 | 1,52 | 1,58 | 1,48 | 1,52 | 24.475.800 | | 2009-01-16 | 00:00:00 | 1,56 | 1,58 | 1,50 | 1,51 | 16.255.200 | | 2009-01-19 | 00:00:00 | 1,54 | 1,56 | 1,49 | 1,51 | 12.878.800 | | 2009-01-20 | 00:00:00 | 1,52 | 1,54 | 1,46 | 1,47 | 14.765.100 | | 2009-01-21 | 00:00:00 | 1,45 | 1,59 | 1,45 | 1,53 | 34.538.300 | | 2009-01-22 | 00:00:00 | 1,56 | 1,57 | 1,46 | 1,46 | 19.762.300 | | 2009-01-23 | 00:00:00 | 1,47 | 1,50 | 1,41 | 1,48 | 20.780.700 | | 2009-01-26 | 00:00:00 | 1,48 | 1,57 | 1,46 | 1,55 | 20.028.300 | | 2009-01-27 | 00:00:00 | 1,55 | 1,61 | 1,52 | 1,59 | 26.629.100 | | 2009-01-28 | 00:00:00 | 1,61 | 1,65 | 1,59 | 1,60 | 19.950.400 | | 2009-01-29 | 00:00:00 | 1,59 | 1,60 | 1,53 | 1,53 | 20.201.500 | | 2009-01-30 | 00:00:00 | 1,53 | 1,59 | 1,53 | 1,55 | 15.321.200 | | 2009-02-02 | 00:00:00 | 1,54 | 1,55 | 1,49 | 1,49 | 15.463.600 | | 2009-02-03 | 00:00:00 | 1,51 | 1,52 | 1,45 | 1,47 | 26.970.700 | | 2009-02-04 | 00:00:00 | 1,52 | 1,60 | 1,49 | 1,50 | 44.736.100 | | 2009-02-05 | 00:00:00 | 1,46 | 1,49 | 1,41 | 1,43 | 35.224.700 | | 2009-02-06 | 00:00:00 | 1,43 | 1,45 | 1,40 | 1,43 | 26.039.000 | | 2009-02-09 | 00:00:00 | 1,43 | 1,48 | 1,42 | 1,45 | 15.697.200 | | 2009-02-10 | 00:00:00 | 1,43 | 1,48 | 1,42 | 1,43 | 17.488.300 | | 2009-02-11 | 00:00:00 | 1,41 | 1,42 | 1,38 | 1,39 | 21.770.600 | | 2009-02-12 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,32 | 23.731.400 | | 2009-02-13 | 00:00:00 | 1,35 | 1,37 | 1,31 | 1,32 | 16.700.200 | | 2009-02-16 | 00:00:00 | 1,31 | 1,32 | 1,26 | 1,26 | 13.531.100 | | 2009-02-17 | 00:00:00 | 1,25 | 1,29 | 1,23 | 1,27 | 16.805.600 | | 2009-02-18 | 00:00:00 | 1,29 | 1,34 | 1,24 | 1,26 | 29.425.500 | | 2009-02-19 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,25 | 16.497.700 | | 2009-02-20 | 00:00:00 | 1,23 | 1,23 | 1,18 | 1,18 | 19.531.700 | | 2009-02-23 | 00:00:00 | 1,20 | 1,22 | 1,08 | 1,10 | 24.746.800 | | 2009-02-24 | 00:00:00 | 1,08 | 1,08 | 1,02 | 1,04 | 34.285.400 | | 2009-02-25 | 00:00:00 | 1,07 | 1,11 | 1,02 | 1,04 | 25.011.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
