(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-12 | 00:00:00 | 3,22 | 3,39 | 3,21 | 3,34 | 35.025.300 | | 2009-10-13 | 00:00:00 | 3,30 | 3,38 | 3,20 | 3,23 | 35.472.500 | | 2009-10-14 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,28 | 27.093.500 | | 2009-10-15 | 00:00:00 | 3,31 | 3,33 | 3,20 | 3,21 | 25.802.100 | | 2009-10-16 | 00:00:00 | 3,21 | 3,25 | 3,12 | 3,16 | 25.705.100 | | 2009-10-19 | 00:00:00 | 3,18 | 3,23 | 3,15 | 3,19 | 17.981.900 | | 2009-10-20 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,13 | 18.612.000 | | 2009-10-21 | 00:00:00 | 3,11 | 3,13 | 3,00 | 3,09 | 31.386.400 | | 2009-10-22 | 00:00:00 | 2,99 | 3,04 | 2,97 | 3,01 | 26.098.800 | | 2009-10-23 | 00:00:00 | 3,15 | 3,18 | 3,06 | 3,06 | 38.728.700 | | 2009-10-26 | 00:00:00 | 3,06 | 3,10 | 2,90 | 2,94 | 32.181.000 | | 2009-10-27 | 00:00:00 | 2,94 | 2,99 | 2,87 | 2,90 | 28.302.800 | | 2009-10-28 | 00:00:00 | 2,89 | 2,90 | 2,70 | 2,72 | 56.143.600 | | 2009-10-29 | 00:00:00 | 2,68 | 2,90 | 2,63 | 2,88 | 38.425.800 | | 2009-10-30 | 00:00:00 | 2,84 | 2,84 | 2,52 | 2,57 | 95.385.000 | | 2009-11-02 | 00:00:00 | 2,53 | 2,65 | 2,45 | 2,57 | 41.241.400 | | 2009-11-03 | 00:00:00 | 2,49 | 2,55 | 2,46 | 2,50 | 34.986.800 | | 2009-11-04 | 00:00:00 | 2,52 | 2,69 | 2,52 | 2,65 | 41.465.100 | | 2009-11-05 | 00:00:00 | 2,62 | 2,64 | 2,56 | 2,60 | 30.145.100 | | 2009-11-06 | 00:00:00 | 2,58 | 2,66 | 2,54 | 2,58 | 29.082.400 | | 2009-11-09 | 00:00:00 | 2,63 | 2,71 | 2,60 | 2,67 | 30.166.600 | | 2009-11-10 | 00:00:00 | 2,62 | 2,64 | 2,50 | 2,50 | 42.706.800 | | 2009-11-11 | 00:00:00 | 2,48 | 2,57 | 2,48 | 2,54 | 37.483.000 | | 2009-11-13 | 00:00:00 | 2,54 | 2,60 | 2,54 | 2,58 | 19.623.100 | | 2009-11-16 | 00:00:00 | 2,62 | 2,66 | 2,61 | 2,65 | 20.492.200 | | 2009-11-17 | 00:00:00 | 2,66 | 2,71 | 2,62 | 2,62 | 22.703.300 | | 2009-11-18 | 00:00:00 | 2,62 | 2,66 | 2,58 | 2,58 | 24.822.800 | | 2009-11-19 | 00:00:00 | 2,57 | 2,61 | 2,48 | 2,48 | 25.733.700 | | 2009-11-20 | 00:00:00 | 2,51 | 2,54 | 2,45 | 2,46 | 25.673.800 | | 2009-11-23 | 00:00:00 | 2,47 | 2,49 | 2,39 | 2,40 | 38.178.900 | | 2009-11-24 | 00:00:00 | 2,36 | 2,37 | 2,28 | 2,30 | 53.946.000 | | 2009-11-25 | 00:00:00 | 2,30 | 2,33 | 2,24 | 2,32 | 46.655.100 | | 2009-11-26 | 00:00:00 | 2,30 | 2,32 | 2,20 | 2,21 | 27.698.600 | | 2009-11-27 | 00:00:00 | 2,15 | 2,33 | 2,13 | 2,32 | 49.083.400 | | 2009-11-30 | 00:00:00 | 2,31 | 2,35 | 2,24 | 2,24 | 32.372.400 | | 2009-12-01 | 00:00:00 | 2,27 | 2,30 | 2,26 | 2,28 | 23.507.100 | | 2009-12-02 | 00:00:00 | 2,29 | 2,33 | 2,27 | 2,31 | 21.953.400 | | 2009-12-04 | 00:00:00 | 2,28 | 2,36 | 2,27 | 2,33 | 27.266.300 | | 2009-12-07 | 00:00:00 | 2,32 | 2,36 | 2,30 | 2,33 | 16.739.200 | | 2009-12-09 | 00:00:00 | 2,37 | 2,40 | 2,30 | 2,31 | 28.573.000 | | 2009-12-11 | 00:00:00 | 2,30 | 2,33 | 2,28 | 2,28 | 15.648.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
