(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 2021-02-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-30 | 00:00:00 | 2,15 | 2,30 | 2,13 | 2,30 | 77.575.200 | | 2010-08-02 | 00:00:00 | 2,30 | 2,31 | 2,26 | 2,28 | 25.362.700 | | 2010-08-03 | 00:00:00 | 2,28 | 2,35 | 2,27 | 2,33 | 28.370.000 | | 2010-08-04 | 00:00:00 | 2,34 | 2,34 | 2,29 | 2,31 | 19.352.700 | | 2010-08-05 | 00:00:00 | 2,30 | 2,36 | 2,29 | 2,32 | 15.280.700 | | 2010-08-06 | 00:00:00 | 2,33 | 2,35 | 2,22 | 2,23 | 23.119.200 | | 2010-08-09 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,27 | 15.137.600 | | 2010-08-10 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,23 | 21.618.000 | | 2010-08-11 | 00:00:00 | 2,23 | 2,23 | 2,13 | 2,14 | 24.810.300 | | 2010-08-12 | 00:00:00 | 2,12 | 2,13 | 2,06 | 2,12 | 29.517.000 | | 2010-08-13 | 00:00:00 | 2,13 | 2,16 | 2,09 | 2,12 | 17.730.200 | | 2010-08-16 | 00:00:00 | 2,14 | 2,16 | 2,08 | 2,12 | 16.766.600 | | 2010-08-17 | 00:00:00 | 2,11 | 2,18 | 2,10 | 2,18 | 19.088.100 | | 2010-08-18 | 00:00:00 | 2,17 | 2,18 | 2,14 | 2,15 | 15.303.800 | | 2010-08-19 | 00:00:00 | 2,16 | 2,17 | 2,10 | 2,10 | 19.979.700 | | 2010-08-20 | 00:00:00 | 2,11 | 2,13 | 2,06 | 2,08 | 18.081.900 | | 2010-08-23 | 00:00:00 | 2,09 | 2,11 | 2,06 | 2,07 | 13.295.600 | | 2010-08-24 | 00:00:00 | 2,05 | 2,06 | 1,98 | 2,03 | 22.638.300 | | 2010-08-25 | 00:00:00 | 2,02 | 2,05 | 1,96 | 2,00 | 25.180.100 | | 2010-08-26 | 00:00:00 | 2,03 | 2,05 | 1,99 | 2,04 | 19.732.200 | | 2010-08-27 | 00:00:00 | 2,04 | 2,06 | 1,99 | 2,03 | 20.462.900 | | 2010-08-30 | 00:00:00 | 2,07 | 2,09 | 2,04 | 2,06 | 12.751.800 | | 2010-08-31 | 00:00:00 | 2,03 | 2,04 | 1,99 | 2,03 | 18.036.100 | | 2010-09-01 | 00:00:00 | 2,05 | 2,11 | 2,02 | 2,11 | 21.482.000 | | 2010-09-02 | 00:00:00 | 2,12 | 2,17 | 2,09 | 2,13 | 25.435.000 | | 2010-09-03 | 00:00:00 | 2,14 | 2,20 | 2,13 | 2,16 | 19.797.700 | | 2010-09-06 | 00:00:00 | 2,18 | 2,21 | 2,17 | 2,21 | 12.376.700 | | 2010-09-07 | 00:00:00 | 2,20 | 2,20 | 2,14 | 2,14 | 18.564.500 | | 2010-09-08 | 00:00:00 | 2,14 | 2,20 | 2,12 | 2,18 | 18.571.600 | | 2010-09-09 | 00:00:00 | 2,17 | 2,22 | 2,16 | 2,20 | 12.651.800 | | 2010-09-10 | 00:00:00 | 2,17 | 2,21 | 2,16 | 2,17 | 16.414.600 | | 2010-09-13 | 00:00:00 | 2,19 | 2,25 | 2,19 | 2,23 | 21.819.900 | | 2010-09-14 | 00:00:00 | 2,22 | 2,26 | 2,21 | 2,24 | 19.181.500 | | 2010-09-15 | 00:00:00 | 2,26 | 2,27 | 2,20 | 2,23 | 19.496.100 | | 2010-09-16 | 00:00:00 | 2,24 | 2,24 | 2,19 | 2,19 | 15.126.900 | | 2010-09-17 | 00:00:00 | 2,23 | 2,25 | 2,21 | 2,22 | 23.117.600 | | 2010-09-20 | 00:00:00 | 2,23 | 2,34 | 2,23 | 2,33 | 41.608.200 | | 2010-09-21 | 00:00:00 | 2,32 | 2,38 | 2,31 | 2,31 | 30.936.700 | | 2010-09-22 | 00:00:00 | 2,32 | 2,34 | 2,28 | 2,31 | 24.842.100 | | 2010-09-23 | 00:00:00 | 2,33 | 2,35 | 2,26 | 2,32 | 22.829.600 | | 2010-09-24 | 00:00:00 | 2,32 | 2,57 | 2,30 | 2,49 | 75.987.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
