Bolsa PT - Histórico de Cotações de ALCATEL-LUCENT [ALU.PA]

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
Filtrar o histórico: de / / até / /
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
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>