(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 1,81 | 1,83 | 1,76 | 1,83 | 21.135.700 | | 2009-04-27 | 00:00:00 | 1,80 | 1,84 | 1,78 | 1,84 | 12.465.700 | | 2009-04-28 | 00:00:00 | 1,81 | 1,89 | 1,78 | 1,88 | 24.973.000 | | 2009-04-29 | 00:00:00 | 1,91 | 1,95 | 1,83 | 1,92 | 28.394.800 | | 2009-04-30 | 00:00:00 | 1,95 | 1,98 | 1,92 | 1,95 | 25.907.700 | | 2009-05-04 | 00:00:00 | 1,93 | 1,96 | 1,86 | 1,96 | 25.480.500 | | 2009-05-05 | 00:00:00 | 1,86 | 2,00 | 1,81 | 1,96 | 53.513.900 | | 2009-05-06 | 00:00:00 | 2,00 | 2,16 | 1,99 | 2,04 | 51.489.800 | | 2009-05-07 | 00:00:00 | 2,09 | 2,10 | 1,90 | 1,92 | 41.444.600 | | 2009-05-08 | 00:00:00 | 1,96 | 2,02 | 1,91 | 1,94 | 22.892.600 | | 2009-05-11 | 00:00:00 | 1,92 | 1,94 | 1,82 | 1,83 | 25.829.200 | | 2009-05-12 | 00:00:00 | 1,81 | 1,91 | 1,80 | 1,85 | 18.405.300 | | 2009-05-13 | 00:00:00 | 1,85 | 1,87 | 1,67 | 1,67 | 36.420.700 | | 2009-05-14 | 00:00:00 | 1,66 | 1,71 | 1,63 | 1,69 | 23.942.500 | | 2009-05-15 | 00:00:00 | 1,72 | 1,72 | 1,64 | 1,66 | 18.389.800 | | 2009-05-18 | 00:00:00 | 1,63 | 1,70 | 1,61 | 1,70 | 24.810.300 | | 2009-05-19 | 00:00:00 | 1,73 | 1,79 | 1,73 | 1,76 | 27.428.200 | | 2009-05-20 | 00:00:00 | 1,78 | 1,83 | 1,77 | 1,81 | 21.506.600 | | 2009-05-21 | 00:00:00 | 1,81 | 1,83 | 1,75 | 1,76 | 13.720.200 | | 2009-05-22 | 00:00:00 | 1,80 | 1,82 | 1,74 | 1,77 | 13.728.900 | | 2009-05-25 | 00:00:00 | 1,78 | 1,78 | 1,68 | 1,70 | 11.988.900 | | 2009-05-26 | 00:00:00 | 1,70 | 1,76 | 1,65 | 1,74 | 16.935.300 | | 2009-05-27 | 00:00:00 | 1,75 | 1,80 | 1,75 | 1,78 | 16.608.300 | | 2009-05-28 | 00:00:00 | 1,75 | 1,79 | 1,74 | 1,76 | 12.860.800 | | 2009-05-29 | 00:00:00 | 1,78 | 1,80 | 1,76 | 1,78 | 16.166.500 | | 2009-06-01 | 00:00:00 | 1,81 | 1,85 | 1,80 | 1,84 | 14.683.500 | | 2009-06-02 | 00:00:00 | 1,84 | 1,86 | 1,81 | 1,85 | 12.306.300 | | 2009-06-03 | 00:00:00 | 1,84 | 1,85 | 1,80 | 1,82 | 15.205.800 | | 2009-06-04 | 00:00:00 | 1,83 | 1,88 | 1,82 | 1,87 | 18.435.900 | | 2009-06-05 | 00:00:00 | 1,89 | 1,97 | 1,89 | 1,93 | 26.219.400 | | 2009-06-08 | 00:00:00 | 1,93 | 1,94 | 1,88 | 1,92 | 13.373.100 | | 2009-06-09 | 00:00:00 | 1,95 | 1,97 | 1,94 | 1,97 | 15.075.000 | | 2009-06-10 | 00:00:00 | 2,00 | 2,05 | 1,99 | 2,03 | 20.767.600 | | 2009-06-11 | 00:00:00 | 2,03 | 2,07 | 2,01 | 2,05 | 13.300.400 | | 2009-06-12 | 00:00:00 | 2,05 | 2,05 | 1,99 | 2,01 | 10.879.700 | | 2009-06-15 | 00:00:00 | 1,99 | 1,99 | 1,90 | 1,92 | 19.215.500 | | 2009-06-16 | 00:00:00 | 1,93 | 1,95 | 1,87 | 1,93 | 11.715.600 | | 2009-06-17 | 00:00:00 | 1,91 | 1,92 | 1,82 | 1,85 | 18.741.600 | | 2009-06-18 | 00:00:00 | 1,85 | 1,88 | 1,81 | 1,87 | 14.886.600 | | 2009-06-19 | 00:00:00 | 1,90 | 1,96 | 1,89 | 1,94 | 28.023.900 | | 2009-06-22 | 00:00:00 | 1,93 | 1,95 | 1,76 | 1,77 | 34.358.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
