(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 | | 2010-11-19 | 00:00:00 | 2,17 | 2,18 | 2,14 | 2,15 | 22.043.500 | | 2010-11-22 | 00:00:00 | 2,16 | 2,17 | 2,06 | 2,07 | 39.164.700 | | 2010-11-23 | 00:00:00 | 2,06 | 2,11 | 2,05 | 2,07 | 30.539.000 | | 2010-11-24 | 00:00:00 | 2,10 | 2,17 | 2,05 | 2,17 | 46.775.900 | | 2010-11-25 | 00:00:00 | 2,18 | 2,23 | 2,17 | 2,19 | 28.872.000 | | 2010-11-26 | 00:00:00 | 2,17 | 2,19 | 2,11 | 2,12 | 24.584.100 | | 2010-11-29 | 00:00:00 | 2,14 | 2,18 | 2,08 | 2,09 | 29.225.800 | | 2010-11-30 | 00:00:00 | 2,10 | 2,12 | 2,06 | 2,09 | 29.338.400 | | 2010-12-01 | 00:00:00 | 2,11 | 2,15 | 2,09 | 2,14 | 23.491.100 | | 2010-12-02 | 00:00:00 | 2,14 | 2,17 | 2,12 | 2,16 | 24.532.200 | | 2010-12-03 | 00:00:00 | 2,17 | 2,24 | 2,16 | 2,22 | 36.215.200 | | 2010-12-06 | 00:00:00 | 2,20 | 2,22 | 2,18 | 2,19 | 19.069.100 | | 2010-12-07 | 00:00:00 | 2,20 | 2,27 | 2,19 | 2,25 | 24.491.900 | | 2010-12-08 | 00:00:00 | 2,25 | 2,28 | 2,22 | 2,25 | 19.663.800 | | 2010-12-09 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,28 | 21.450.900 | | 2010-12-10 | 00:00:00 | 2,29 | 2,31 | 2,27 | 2,30 | 18.179.500 | | 2010-12-13 | 00:00:00 | 2,32 | 2,33 | 2,30 | 2,31 | 17.184.200 | | 2010-12-14 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,29 | 15.655.300 | | 2010-12-15 | 00:00:00 | 2,28 | 2,30 | 2,26 | 2,26 | 14.379.900 | | 2010-12-16 | 00:00:00 | 2,26 | 2,29 | 2,24 | 2,26 | 14.061.200 | | 2010-12-17 | 00:00:00 | 2,27 | 2,28 | 2,23 | 2,28 | 18.377.100 | | 2010-12-20 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,25 | 15.665.900 | | 2010-12-21 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,25 | 16.470.100 | | 2010-12-22 | 00:00:00 | 2,24 | 2,25 | 2,17 | 2,17 | 26.697.800 | | 2010-12-23 | 00:00:00 | 2,17 | 2,21 | 2,17 | 2,20 | 12.893.600 | | 2010-12-24 | 00:00:00 | 2,20 | 2,22 | 2,19 | 2,19 | 2.162.400 | | 2010-12-27 | 00:00:00 | 2,19 | 2,21 | 2,15 | 2,16 | 6.193.600 | | 2010-12-28 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,20 | 9.060.500 | | 2010-12-29 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,21 | 5.828.900 | | 2010-12-30 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,19 | 4.970.700 | | 2010-12-31 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,18 | 2.278.000 | | 2011-01-03 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,24 | 11.449.900 | | 2011-01-04 | 00:00:00 | 2,24 | 2,27 | 2,22 | 2,23 | 15.115.600 | | 2011-01-05 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,25 | 15.936.400 | | 2011-01-06 | 00:00:00 | 2,26 | 2,28 | 2,25 | 2,26 | 20.312.000 | | 2011-01-07 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,28 | 16.625.500 | | 2011-01-10 | 00:00:00 | 2,28 | 2,28 | 2,23 | 2,25 | 14.906.100 | | 2011-01-11 | 00:00:00 | 2,27 | 2,33 | 2,27 | 2,33 | 21.805.900 | | 2011-01-12 | 00:00:00 | 2,35 | 2,44 | 2,34 | 2,44 | 41.449.200 | | 2011-01-13 | 00:00:00 | 2,46 | 2,48 | 2,42 | 2,43 | 25.982.000 | | 2011-01-14 | 00:00:00 | 2,42 | 2,47 | 2,41 | 2,47 | 15.983.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
