(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 8,89 | 9,07 | 8,86 | 8,93 | 7.385.600 | | 2003-08-14 | 00:00:00 | 8,90 | 9,15 | 8,87 | 9,15 | 6.915.500 | | 2003-08-15 | 00:00:00 | 9,08 | 9,27 | 9,07 | 9,25 | 5.671.600 | | 2003-08-18 | 00:00:00 | 9,26 | 9,46 | 9,18 | 9,45 | 7.131.700 | | 2003-08-19 | 00:00:00 | 9,50 | 9,80 | 9,45 | 9,67 | 13.404.000 | | 2003-08-20 | 00:00:00 | 9,66 | 9,69 | 9,31 | 9,44 | 8.921.400 | | 2003-08-21 | 00:00:00 | 9,53 | 9,67 | 9,48 | 9,51 | 8.545.500 | | 2003-08-22 | 00:00:00 | 9,51 | 9,97 | 9,50 | 9,72 | 12.096.300 | | 2003-08-25 | 00:00:00 | 9,66 | 9,69 | 9,52 | 9,58 | 4.565.400 | | 2003-08-26 | 00:00:00 | 9,68 | 9,84 | 9,50 | 9,55 | 6.520.600 | | 2003-08-27 | 00:00:00 | 9,68 | 9,79 | 9,64 | 9,69 | 6.635.200 | | 2003-08-28 | 00:00:00 | 9,76 | 9,92 | 9,67 | 9,80 | 7.355.400 | | 2003-08-29 | 00:00:00 | 9,95 | 10,12 | 9,90 | 9,90 | 9.397.700 | | 2003-09-01 | 00:00:00 | 10,04 | 10,37 | 10,02 | 10,32 | 11.410.900 | | 2003-09-02 | 00:00:00 | 10,36 | 10,47 | 10,23 | 10,35 | 7.984.200 | | 2003-09-03 | 00:00:00 | 10,51 | 11,36 | 10,51 | 11,27 | 25.801.800 | | 2003-09-04 | 00:00:00 | 11,26 | 11,27 | 10,80 | 10,94 | 21.749.700 | | 2003-09-05 | 00:00:00 | 11,15 | 11,29 | 10,95 | 11,12 | 17.660.300 | | 2003-09-08 | 00:00:00 | 11,02 | 11,49 | 10,86 | 11,44 | 13.260.300 | | 2003-09-09 | 00:00:00 | 11,62 | 11,89 | 10,93 | 11,23 | 30.193.600 | | 2003-09-10 | 00:00:00 | 11,05 | 11,11 | 10,56 | 10,57 | 23.942.300 | | 2003-09-11 | 00:00:00 | 10,33 | 10,91 | 10,26 | 10,65 | 18.741.400 | | 2003-09-12 | 00:00:00 | 10,95 | 11,09 | 10,59 | 10,85 | 16.815.300 | | 2003-09-15 | 00:00:00 | 10,96 | 11,04 | 10,61 | 10,64 | 11.098.300 | | 2003-09-16 | 00:00:00 | 10,70 | 11,01 | 10,43 | 11,01 | 16.922.700 | | 2003-09-17 | 00:00:00 | 11,40 | 11,59 | 11,32 | 11,38 | 20.395.200 | | 2003-09-18 | 00:00:00 | 11,41 | 11,65 | 11,23 | 11,62 | 10.910.600 | | 2003-09-19 | 00:00:00 | 11,69 | 11,70 | 11,20 | 11,22 | 13.019.900 | | 2003-09-22 | 00:00:00 | 11,06 | 11,09 | 10,57 | 10,69 | 17.975.100 | | 2003-09-23 | 00:00:00 | 10,73 | 10,85 | 10,41 | 10,65 | 16.565.900 | | 2003-09-24 | 00:00:00 | 10,89 | 11,03 | 10,65 | 10,71 | 9.282.400 | | 2003-09-25 | 00:00:00 | 10,46 | 10,61 | 10,27 | 10,41 | 18.380.700 | | 2003-09-26 | 00:00:00 | 10,29 | 10,39 | 9,80 | 10,19 | 20.239.100 | | 2003-09-29 | 00:00:00 | 10,10 | 10,65 | 10,07 | 10,29 | 14.271.000 | | 2003-09-30 | 00:00:00 | 10,41 | 10,54 | 9,94 | 10,17 | 15.619.500 | | 2003-10-01 | 00:00:00 | 10,21 | 10,30 | 9,89 | 10,26 | 12.898.700 | | 2003-10-02 | 00:00:00 | 10,54 | 10,67 | 10,40 | 10,63 | 17.576.700 | | 2003-10-03 | 00:00:00 | 10,67 | 11,11 | 10,55 | 11,10 | 16.881.700 | | 2003-10-06 | 00:00:00 | 11,10 | 11,16 | 10,90 | 11,08 | 8.050.200 | | 2003-10-07 | 00:00:00 | 11,15 | 11,15 | 10,76 | 10,92 | 9.565.300 | | 2003-10-08 | 00:00:00 | 10,81 | 11,34 | 10,73 | 11,01 | 17.018.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
