(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-08-17 | 00:00:00 | 2,35 | 2,35 | 2,27 | 2,30 | 18.840.100 | 2009-08-18 | 00:00:00 | 2,32 | 2,38 | 2,30 | 2,38 | 14.636.200 | 2009-08-19 | 00:00:00 | 2,35 | 2,36 | 2,30 | 2,33 | 13.924.100 | 2009-08-20 | 00:00:00 | 2,38 | 2,46 | 2,37 | 2,43 | 20.661.900 | 2009-08-21 | 00:00:00 | 2,40 | 2,47 | 2,40 | 2,45 | 18.590.500 | 2009-08-24 | 00:00:00 | 2,48 | 2,49 | 2,45 | 2,47 | 13.902.700 | 2009-08-25 | 00:00:00 | 2,42 | 2,51 | 2,40 | 2,46 | 20.612.600 | 2009-08-26 | 00:00:00 | 2,48 | 2,97 | 2,47 | 2,76 | 79.903.200 | 2009-08-27 | 00:00:00 | 2,70 | 2,74 | 2,57 | 2,61 | 42.475.800 | 2009-08-28 | 00:00:00 | 2,63 | 2,72 | 2,62 | 2,66 | 24.858.100 | 2009-08-31 | 00:00:00 | 2,63 | 2,76 | 2,58 | 2,65 | 24.331.800 | 2009-09-01 | 00:00:00 | 2,62 | 2,68 | 2,55 | 2,55 | 30.469.900 | 2009-09-02 | 00:00:00 | 2,48 | 2,48 | 2,31 | 2,36 | 88.843.900 | 2009-09-03 | 00:00:00 | 2,39 | 2,45 | 2,33 | 2,39 | 63.901.500 | 2009-09-04 | 00:00:00 | 2,45 | 2,46 | 2,39 | 2,44 | 34.932.500 | 2009-09-07 | 00:00:00 | 2,50 | 2,58 | 2,49 | 2,56 | 30.590.100 | 2009-09-08 | 00:00:00 | 2,58 | 2,62 | 2,51 | 2,58 | 25.243.800 | 2009-09-09 | 00:00:00 | 2,54 | 2,63 | 2,52 | 2,60 | 34.022.400 | 2009-09-10 | 00:00:00 | 2,60 | 2,71 | 2,60 | 2,63 | 42.062.300 | 2009-09-11 | 00:00:00 | 2,68 | 2,80 | 2,67 | 2,76 | 47.796.200 | 2009-09-14 | 00:00:00 | 2,71 | 2,73 | 2,66 | 2,71 | 24.432.500 | 2009-09-15 | 00:00:00 | 2,79 | 2,85 | 2,76 | 2,81 | 37.193.000 | 2009-09-16 | 00:00:00 | 2,87 | 2,92 | 2,85 | 2,89 | 30.141.000 | 2009-09-17 | 00:00:00 | 2,93 | 2,95 | 2,85 | 2,92 | 32.793.000 | 2009-09-18 | 00:00:00 | 2,89 | 2,93 | 2,86 | 2,91 | 29.658.500 | 2009-09-21 | 00:00:00 | 2,93 | 2,93 | 2,84 | 2,90 | 18.042.700 | 2009-09-22 | 00:00:00 | 2,94 | 3,05 | 2,91 | 3,01 | 44.405.200 | 2009-09-23 | 00:00:00 | 3,06 | 3,18 | 3,03 | 3,06 | 44.867.900 | 2009-09-24 | 00:00:00 | 3,03 | 3,11 | 2,94 | 2,97 | 32.586.600 | 2009-09-25 | 00:00:00 | 2,94 | 3,07 | 2,94 | 3,06 | 36.169.600 | 2009-09-28 | 00:00:00 | 3,06 | 3,16 | 3,00 | 3,16 | 35.216.300 | 2009-09-29 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,13 | 22.302.400 | 2009-09-30 | 00:00:00 | 3,13 | 3,14 | 3,00 | 3,06 | 30.040.600 | 2009-10-01 | 00:00:00 | 3,06 | 3,09 | 2,94 | 2,96 | 24.985.300 | 2009-10-02 | 00:00:00 | 2,89 | 2,96 | 2,78 | 2,90 | 53.710.900 | 2009-10-05 | 00:00:00 | 2,90 | 2,94 | 2,84 | 2,89 | 25.711.500 | 2009-10-06 | 00:00:00 | 2,93 | 3,07 | 2,92 | 3,07 | 35.011.000 | 2009-10-07 | 00:00:00 | 3,07 | 3,21 | 3,05 | 3,19 | 48.656.100 | 2009-10-08 | 00:00:00 | 3,24 | 3,27 | 3,19 | 3,22 | 26.588.900 | 2009-10-09 | 00:00:00 | 3,19 | 3,23 | 3,16 | 3,17 | 17.999.700 | 2009-10-12 | 00:00:00 | 3,22 | 3,39 | 3,21 | 3,34 | 35.025.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|