(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 | | 2009-06-22 | 00:00:00 | 1,93 | 1,95 | 1,76 | 1,77 | 34.358.600 | | 2009-06-23 | 00:00:00 | 1,75 | 1,81 | 1,74 | 1,77 | 15.605.700 | | 2009-06-24 | 00:00:00 | 1,77 | 1,83 | 1,76 | 1,81 | 15.112.800 | | 2009-06-25 | 00:00:00 | 1,85 | 1,86 | 1,77 | 1,83 | 13.120.900 | | 2009-06-26 | 00:00:00 | 1,82 | 1,85 | 1,80 | 1,81 | 9.763.100 | | 2009-06-29 | 00:00:00 | 1,79 | 1,81 | 1,76 | 1,77 | 12.962.500 | | 2009-06-30 | 00:00:00 | 1,77 | 1,83 | 1,76 | 1,79 | 15.442.200 | | 2009-07-01 | 00:00:00 | 1,79 | 1,81 | 1,76 | 1,77 | 14.764.400 | | 2009-07-02 | 00:00:00 | 1,75 | 1,77 | 1,67 | 1,67 | 26.596.600 | | 2009-07-03 | 00:00:00 | 1,67 | 1,69 | 1,65 | 1,66 | 9.623.700 | | 2009-07-06 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,60 | 21.986.000 | | 2009-07-07 | 00:00:00 | 1,60 | 1,62 | 1,54 | 1,54 | 24.813.000 | | 2009-07-08 | 00:00:00 | 1,51 | 1,52 | 1,47 | 1,49 | 25.535.800 | | 2009-07-09 | 00:00:00 | 1,50 | 1,57 | 1,50 | 1,54 | 20.913.200 | | 2009-07-10 | 00:00:00 | 1,54 | 1,54 | 1,49 | 1,49 | 13.916.000 | | 2009-07-13 | 00:00:00 | 1,48 | 1,60 | 1,46 | 1,60 | 21.324.500 | | 2009-07-14 | 00:00:00 | 1,62 | 1,63 | 1,56 | 1,58 | 15.830.000 | | 2009-07-15 | 00:00:00 | 1,64 | 1,75 | 1,63 | 1,75 | 41.347.200 | | 2009-07-16 | 00:00:00 | 1,76 | 1,81 | 1,72 | 1,73 | 21.794.800 | | 2009-07-17 | 00:00:00 | 1,77 | 1,79 | 1,74 | 1,75 | 17.225.700 | | 2009-07-20 | 00:00:00 | 1,79 | 1,79 | 1,76 | 1,77 | 10.523.600 | | 2009-07-21 | 00:00:00 | 1,78 | 1,79 | 1,74 | 1,74 | 17.055.100 | | 2009-07-22 | 00:00:00 | 1,75 | 1,75 | 1,68 | 1,75 | 20.659.100 | | 2009-07-23 | 00:00:00 | 1,77 | 1,80 | 1,75 | 1,80 | 15.704.800 | | 2009-07-24 | 00:00:00 | 1,80 | 1,82 | 1,75 | 1,76 | 17.445.700 | | 2009-07-27 | 00:00:00 | 1,79 | 1,79 | 1,76 | 1,77 | 11.628.100 | | 2009-07-28 | 00:00:00 | 1,75 | 1,77 | 1,73 | 1,73 | 12.568.200 | | 2009-07-29 | 00:00:00 | 1,71 | 1,82 | 1,71 | 1,81 | 21.468.300 | | 2009-07-30 | 00:00:00 | 1,95 | 2,00 | 1,89 | 1,98 | 47.252.600 | | 2009-07-31 | 00:00:00 | 1,98 | 2,02 | 1,92 | 1,94 | 32.069.300 | | 2009-08-03 | 00:00:00 | 1,99 | 2,03 | 1,95 | 2,02 | 24.916.900 | | 2009-08-04 | 00:00:00 | 2,04 | 2,11 | 2,01 | 2,11 | 30.034.600 | | 2009-08-05 | 00:00:00 | 2,14 | 2,19 | 2,10 | 2,11 | 32.228.500 | | 2009-08-06 | 00:00:00 | 2,19 | 2,24 | 2,17 | 2,22 | 33.960.200 | | 2009-08-07 | 00:00:00 | 2,19 | 2,37 | 2,16 | 2,36 | 38.565.200 | | 2009-08-10 | 00:00:00 | 2,33 | 2,35 | 2,28 | 2,29 | 20.604.800 | | 2009-08-11 | 00:00:00 | 2,26 | 2,27 | 2,17 | 2,18 | 24.059.400 | | 2009-08-12 | 00:00:00 | 2,17 | 2,32 | 2,12 | 2,32 | 26.058.100 | | 2009-08-13 | 00:00:00 | 2,35 | 2,42 | 2,33 | 2,42 | 35.477.000 | | 2009-08-14 | 00:00:00 | 2,41 | 2,44 | 2,36 | 2,38 | 18.392.000 | | 2009-08-17 | 00:00:00 | 2,35 | 2,35 | 2,27 | 2,30 | 18.840.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
