(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 2024-04-18 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-12-11 | 00:00:00 | 2,30 | 2,33 | 2,28 | 2,28 | 15.648.400 | 2009-12-14 | 00:00:00 | 2,31 | 2,32 | 2,26 | 2,27 | 15.821.900 | 2009-12-15 | 00:00:00 | 2,28 | 2,29 | 2,23 | 2,26 | 16.751.900 | 2009-12-16 | 00:00:00 | 2,28 | 2,33 | 2,27 | 2,33 | 22.695.000 | 2009-12-17 | 00:00:00 | 2,30 | 2,36 | 2,30 | 2,31 | 18.592.900 | 2009-12-18 | 00:00:00 | 2,31 | 2,33 | 2,28 | 2,28 | 20.065.100 | 2009-12-21 | 00:00:00 | 2,29 | 2,29 | 2,23 | 2,26 | 17.545.300 | 2009-12-22 | 00:00:00 | 2,26 | 2,30 | 2,26 | 2,29 | 13.585.000 | 2009-12-23 | 00:00:00 | 2,30 | 2,33 | 2,27 | 2,28 | 12.987.500 | 2009-12-24 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,27 | 3.304.300 | 2009-12-28 | 00:00:00 | 2,31 | 2,32 | 2,29 | 2,30 | 8.727.200 | 2009-12-29 | 00:00:00 | 2,29 | 2,33 | 2,28 | 2,32 | 11.522.900 | 2009-12-30 | 00:00:00 | 2,32 | 2,36 | 2,31 | 2,34 | 16.542.200 | 2009-12-31 | 00:00:00 | 2,33 | 2,41 | 2,32 | 2,38 | 12.579.200 | 2010-01-04 | 00:00:00 | 2,38 | 2,47 | 2,37 | 2,45 | 30.654.200 | 2010-01-05 | 00:00:00 | 2,47 | 2,59 | 2,46 | 2,55 | 39.583.700 | 2010-01-06 | 00:00:00 | 2,59 | 2,63 | 2,55 | 2,58 | 27.136.000 | 2010-01-07 | 00:00:00 | 2,55 | 2,65 | 2,54 | 2,63 | 29.722.000 | 2010-01-08 | 00:00:00 | 2,66 | 2,69 | 2,59 | 2,62 | 29.495.400 | 2010-01-11 | 00:00:00 | 2,65 | 2,66 | 2,61 | 2,61 | 19.549.000 | 2010-01-12 | 00:00:00 | 2,61 | 2,62 | 2,51 | 2,54 | 24.580.700 | 2010-01-13 | 00:00:00 | 2,50 | 2,57 | 2,49 | 2,54 | 20.625.200 | 2010-01-14 | 00:00:00 | 2,58 | 2,59 | 2,56 | 2,58 | 15.197.500 | 2010-01-15 | 00:00:00 | 2,64 | 2,65 | 2,58 | 2,62 | 28.589.500 | 2010-01-18 | 00:00:00 | 2,61 | 2,62 | 2,54 | 2,57 | 15.104.500 | 2010-01-19 | 00:00:00 | 2,57 | 2,57 | 2,49 | 2,54 | 24.848.400 | 2010-01-20 | 00:00:00 | 2,54 | 2,61 | 2,51 | 2,54 | 34.278.400 | 2010-01-21 | 00:00:00 | 2,55 | 2,57 | 2,45 | 2,45 | 37.348.200 | 2010-01-22 | 00:00:00 | 2,43 | 2,52 | 2,43 | 2,47 | 31.331.500 | 2010-01-25 | 00:00:00 | 2,44 | 2,49 | 2,40 | 2,40 | 28.557.500 | 2010-01-26 | 00:00:00 | 2,39 | 2,44 | 2,36 | 2,44 | 25.248.100 | 2010-01-27 | 00:00:00 | 2,42 | 2,45 | 2,39 | 2,42 | 19.636.600 | 2010-01-28 | 00:00:00 | 2,46 | 2,52 | 2,44 | 2,44 | 37.127.000 | 2010-01-29 | 00:00:00 | 2,46 | 2,49 | 2,41 | 2,46 | 24.040.800 | 2010-02-01 | 00:00:00 | 2,44 | 2,52 | 2,42 | 2,51 | 20.417.400 | 2010-02-02 | 00:00:00 | 2,55 | 2,60 | 2,54 | 2,58 | 28.252.300 | 2010-02-04 | 00:00:00 | 2,56 | 2,62 | 2,49 | 2,50 | 36.743.600 | 2010-02-05 | 00:00:00 | 2,47 | 2,48 | 2,37 | 2,38 | 47.161.400 | 2010-02-08 | 00:00:00 | 2,41 | 2,42 | 2,30 | 2,35 | 34.774.900 | 2010-02-09 | 00:00:00 | 2,33 | 2,38 | 2,32 | 2,35 | 21.225.600 | 2010-02-10 | 00:00:00 | 2,38 | 2,40 | 2,33 | 2,35 | 30.927.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|