(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 | | 2010-04-09 | 00:00:00 | 2,33 | 2,34 | 2,31 | 2,32 | 12.704.500 | | 2010-04-12 | 00:00:00 | 2,33 | 2,35 | 2,29 | 2,31 | 17.034.600 | | 2010-04-13 | 00:00:00 | 2,35 | 2,41 | 2,33 | 2,40 | 37.426.600 | | 2010-04-14 | 00:00:00 | 2,45 | 2,49 | 2,44 | 2,48 | 35.812.600 | | 2010-04-15 | 00:00:00 | 2,50 | 2,52 | 2,47 | 2,51 | 22.143.900 | | 2010-04-16 | 00:00:00 | 2,51 | 2,52 | 2,45 | 2,45 | 28.946.300 | | 2010-04-19 | 00:00:00 | 2,44 | 2,49 | 2,43 | 2,44 | 18.856.800 | | 2010-04-20 | 00:00:00 | 2,47 | 2,51 | 2,45 | 2,50 | 18.354.300 | | 2010-04-21 | 00:00:00 | 2,51 | 2,56 | 2,50 | 2,54 | 28.666.700 | | 2010-04-22 | 00:00:00 | 2,55 | 2,62 | 2,49 | 2,55 | 47.626.500 | | 2010-04-23 | 00:00:00 | 2,52 | 2,58 | 2,47 | 2,53 | 34.730.200 | | 2010-04-26 | 00:00:00 | 2,56 | 2,60 | 2,55 | 2,59 | 21.422.600 | | 2010-04-27 | 00:00:00 | 2,58 | 2,58 | 2,48 | 2,48 | 23.401.600 | | 2010-04-28 | 00:00:00 | 2,45 | 2,47 | 2,34 | 2,36 | 51.444.700 | | 2010-04-29 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,38 | 26.228.900 | | 2010-04-30 | 00:00:00 | 2,42 | 2,47 | 2,39 | 2,41 | 27.337.000 | | 2010-05-03 | 00:00:00 | 2,41 | 2,41 | 2,37 | 2,39 | 12.474.400 | | 2010-05-04 | 00:00:00 | 2,38 | 2,39 | 2,31 | 2,31 | 35.723.900 | | 2010-05-05 | 00:00:00 | 2,30 | 2,32 | 2,19 | 2,26 | 42.739.500 | | 2010-05-06 | 00:00:00 | 2,05 | 2,20 | 2,01 | 2,11 | 82.388.100 | | 2010-05-07 | 00:00:00 | 2,01 | 2,10 | 1,96 | 1,98 | 67.285.600 | | 2010-05-10 | 00:00:00 | 2,10 | 2,13 | 2,04 | 2,06 | 50.267.200 | | 2010-05-11 | 00:00:00 | 2,02 | 2,10 | 1,97 | 2,09 | 44.847.100 | | 2010-05-12 | 00:00:00 | 2,08 | 2,18 | 2,06 | 2,16 | 39.450.300 | | 2010-05-13 | 00:00:00 | 2,20 | 2,21 | 2,14 | 2,16 | 25.058.000 | | 2010-05-14 | 00:00:00 | 2,14 | 2,14 | 2,03 | 2,04 | 32.862.800 | | 2010-05-17 | 00:00:00 | 2,01 | 2,08 | 1,99 | 2,05 | 22.421.200 | | 2010-05-18 | 00:00:00 | 2,09 | 2,11 | 2,04 | 2,08 | 24.232.300 | | 2010-05-19 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,00 | 33.225.400 | | 2010-05-20 | 00:00:00 | 2,03 | 2,05 | 1,83 | 1,87 | 60.133.500 | | 2010-05-21 | 00:00:00 | 1,89 | 1,98 | 1,87 | 1,97 | 64.886.200 | | 2010-05-24 | 00:00:00 | 1,98 | 2,00 | 1,90 | 1,97 | 25.771.900 | | 2010-05-25 | 00:00:00 | 1,90 | 1,94 | 1,86 | 1,91 | 32.040.900 | | 2010-05-26 | 00:00:00 | 1,96 | 2,00 | 1,94 | 1,98 | 34.375.200 | | 2010-05-27 | 00:00:00 | 1,99 | 2,11 | 1,99 | 2,07 | 40.086.800 | | 2010-05-28 | 00:00:00 | 2,13 | 2,14 | 2,09 | 2,10 | 29.927.900 | | 2010-05-31 | 00:00:00 | 2,08 | 2,14 | 2,07 | 2,10 | 10.919.900 | | 2010-06-01 | 00:00:00 | 2,08 | 2,13 | 1,99 | 2,10 | 39.707.500 | | 2010-06-02 | 00:00:00 | 2,08 | 2,10 | 2,02 | 2,09 | 26.386.400 | | 2010-06-03 | 00:00:00 | 2,14 | 2,16 | 2,11 | 2,13 | 21.814.700 | | 2010-06-04 | 00:00:00 | 2,15 | 2,22 | 2,12 | 2,13 | 41.193.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
