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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2010-02-10	00:00:00	2,38	2,40	2,33	2,35	30.927.300
2010-02-11	00:00:00	2,27	2,27	2,04	2,07	115.734.400
2010-02-12	00:00:00	2,12	2,12	2,02	2,02	63.273.800
2010-02-15	00:00:00	2,00	2,02	1,92	1,94	47.871.600
2010-02-16	00:00:00	1,97	2,03	1,96	2,03	49.273.100
2010-02-17	00:00:00	2,06	2,10	2,04	2,06	29.628.500
2010-02-18	00:00:00	2,06	2,10	2,05	2,08	21.722.600
2010-02-19	00:00:00	2,04	2,10	2,03	2,10	26.766.600
2010-02-22	00:00:00	2,16	2,24	2,15	2,20	60.130.700
2010-02-23	00:00:00	2,23	2,26	2,18	2,19	39.488.300
2010-02-24	00:00:00	2,21	2,23	2,16	2,22	29.184.000
2010-02-25	00:00:00	2,24	2,26	2,19	2,20	35.124.200
2010-02-26	00:00:00	2,23	2,23	2,19	2,23	26.617.600
2010-03-01	00:00:00	2,25	2,31	2,24	2,31	34.386.600
2010-03-02	00:00:00	2,32	2,34	2,30	2,33	25.042.900
2010-03-03	00:00:00	2,32	2,38	2,31	2,38	25.702.700
2010-03-04	00:00:00	2,36	2,44	2,35	2,42	40.546.600
2010-03-05	00:00:00	2,45	2,52	2,44	2,51	33.364.100
2010-03-08	00:00:00	2,52	2,54	2,46	2,50	29.398.500
2010-03-09	00:00:00	2,51	2,53	2,48	2,50	26.273.800
2010-03-10	00:00:00	2,51	2,54	2,47	2,54	24.349.300
2010-03-11	00:00:00	2,52	2,54	2,50	2,54	23.095.200
2010-03-12	00:00:00	2,54	2,58	2,53	2,56	17.786.000
2010-03-15	00:00:00	2,55	2,57	2,53	2,54	14.756.700
2010-03-16	00:00:00	2,53	2,56	2,51	2,53	23.236.400
2010-03-17	00:00:00	2,49	2,51	2,46	2,48	29.090.300
2010-03-18	00:00:00	2,47	2,47	2,38	2,41	38.226.600
2010-03-19	00:00:00	2,41	2,45	2,38	2,39	31.075.600
2010-03-22	00:00:00	2,35	2,40	2,32	2,40	27.085.300
2010-03-23	00:00:00	2,41	2,44	2,40	2,40	23.270.500
2010-03-24	00:00:00	2,40	2,42	2,34	2,37	27.449.300
2010-03-25	00:00:00	2,36	2,44	2,36	2,44	22.992.900
2010-03-26	00:00:00	2,43	2,45	2,41	2,43	14.806.100
2010-03-29	00:00:00	2,44	2,49	2,43	2,49	19.419.400
2010-03-30	00:00:00	2,49	2,50	2,39	2,39	29.710.700
2010-03-31	00:00:00	2,38	2,39	2,32	2,34	34.918.800
2010-04-01	00:00:00	2,37	2,37	2,33	2,35	18.850.800
2010-04-06	00:00:00	2,37	2,37	2,35	2,36	15.128.800
2010-04-07	00:00:00	2,35	2,36	2,29	2,31	23.719.200
2010-04-08	00:00:00	2,30	2,34	2,27	2,31	21.938.400
2010-04-09	00:00:00	2,33	2,34	2,31	2,32	12.704.500
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 > >>