(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-06-04 | 00:00:00 | 2,15 | 2,22 | 2,12 | 2,13 | 41.193.200 | 2010-06-07 | 00:00:00 | 2,08 | 2,13 | 2,06 | 2,07 | 30.948.800 | 2010-06-08 | 00:00:00 | 2,08 | 2,09 | 2,00 | 2,04 | 31.106.500 | 2010-06-09 | 00:00:00 | 2,07 | 2,09 | 2,03 | 2,09 | 22.652.500 | 2010-06-10 | 00:00:00 | 2,06 | 2,16 | 2,04 | 2,15 | 25.144.500 | 2010-06-11 | 00:00:00 | 2,18 | 2,21 | 2,15 | 2,20 | 28.468.100 | 2010-06-14 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,25 | 26.239.100 | 2010-06-15 | 00:00:00 | 2,24 | 2,30 | 2,22 | 2,29 | 27.960.700 | 2010-06-16 | 00:00:00 | 2,31 | 2,32 | 2,21 | 2,24 | 37.448.300 | 2010-06-17 | 00:00:00 | 2,23 | 2,29 | 2,21 | 2,25 | 25.907.200 | 2010-06-18 | 00:00:00 | 2,27 | 2,29 | 2,24 | 2,28 | 25.907.500 | 2010-06-21 | 00:00:00 | 2,32 | 2,35 | 2,30 | 2,32 | 22.192.600 | 2010-06-22 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,27 | 18.583.900 | 2010-06-23 | 00:00:00 | 2,24 | 2,28 | 2,22 | 2,24 | 15.812.600 | 2010-06-24 | 00:00:00 | 2,27 | 2,27 | 2,22 | 2,23 | 21.530.000 | 2010-06-25 | 00:00:00 | 2,23 | 2,27 | 2,21 | 2,24 | 26.759.700 | 2010-06-28 | 00:00:00 | 2,24 | 2,27 | 2,21 | 2,26 | 15.871.000 | 2010-06-29 | 00:00:00 | 2,22 | 2,24 | 2,15 | 2,16 | 25.148.000 | 2010-06-30 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,12 | 27.026.900 | 2010-07-01 | 00:00:00 | 2,09 | 2,09 | 2,02 | 2,03 | 29.964.400 | 2010-07-02 | 00:00:00 | 2,05 | 2,07 | 2,02 | 2,02 | 19.442.600 | 2010-07-05 | 00:00:00 | 2,03 | 2,05 | 2,01 | 2,01 | 7.745.000 | 2010-07-06 | 00:00:00 | 2,03 | 2,10 | 2,02 | 2,07 | 15.205.400 | 2010-07-07 | 00:00:00 | 2,04 | 2,10 | 2,02 | 2,09 | 18.321.900 | 2010-07-08 | 00:00:00 | 2,12 | 2,17 | 2,12 | 2,15 | 18.096.600 | 2010-07-09 | 00:00:00 | 2,17 | 2,17 | 2,13 | 2,14 | 12.688.700 | 2010-07-12 | 00:00:00 | 2,14 | 2,19 | 2,13 | 2,16 | 12.286.900 | 2010-07-13 | 00:00:00 | 2,16 | 2,19 | 2,15 | 2,19 | 16.101.400 | 2010-07-14 | 00:00:00 | 2,21 | 2,24 | 2,18 | 2,20 | 17.343.500 | 2010-07-15 | 00:00:00 | 2,19 | 2,22 | 2,14 | 2,15 | 18.561.500 | 2010-07-16 | 00:00:00 | 2,16 | 2,19 | 2,10 | 2,10 | 18.338.100 | 2010-07-19 | 00:00:00 | 2,08 | 2,11 | 2,06 | 2,07 | 12.783.700 | 2010-07-20 | 00:00:00 | 2,08 | 2,09 | 2,01 | 2,03 | 21.286.900 | 2010-07-21 | 00:00:00 | 2,05 | 2,08 | 2,02 | 2,04 | 18.656.500 | 2010-07-22 | 00:00:00 | 2,03 | 2,13 | 2,02 | 2,12 | 28.967.900 | 2010-07-23 | 00:00:00 | 2,08 | 2,11 | 2,05 | 2,08 | 26.915.500 | 2010-07-26 | 00:00:00 | 2,10 | 2,14 | 2,08 | 2,14 | 21.186.400 | 2010-07-27 | 00:00:00 | 2,15 | 2,19 | 2,12 | 2,13 | 20.322.200 | 2010-07-28 | 00:00:00 | 2,14 | 2,16 | 2,10 | 2,10 | 15.528.200 | 2010-07-29 | 00:00:00 | 2,10 | 2,15 | 2,05 | 2,07 | 21.955.200 | 2010-07-30 | 00:00:00 | 2,15 | 2,30 | 2,13 | 2,30 | 77.575.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|