(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-01-14 | 00:00:00 | 2,42 | 2,47 | 2,41 | 2,47 | 15.983.400 | 2011-01-17 | 00:00:00 | 2,46 | 2,46 | 2,43 | 2,46 | 8.454.100 | 2011-01-18 | 00:00:00 | 2,47 | 2,49 | 2,45 | 2,48 | 19.296.900 | 2011-01-19 | 00:00:00 | 2,49 | 2,52 | 2,42 | 2,42 | 30.233.500 | 2011-01-20 | 00:00:00 | 2,40 | 2,43 | 2,37 | 2,42 | 21.893.800 | 2011-01-21 | 00:00:00 | 2,42 | 2,44 | 2,38 | 2,39 | 17.929.800 | 2011-01-24 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,39 | 14.121.500 | 2011-01-25 | 00:00:00 | 2,41 | 2,46 | 2,39 | 2,40 | 30.056.900 | 2011-01-26 | 00:00:00 | 2,41 | 2,49 | 2,41 | 2,48 | 25.360.000 | 2011-01-27 | 00:00:00 | 2,48 | 2,52 | 2,46 | 2,51 | 23.387.900 | 2011-01-28 | 00:00:00 | 2,50 | 2,52 | 2,46 | 2,46 | 19.067.500 | 2011-01-31 | 00:00:00 | 2,43 | 2,46 | 2,41 | 2,44 | 19.311.300 | 2011-02-01 | 00:00:00 | 2,46 | 2,51 | 2,43 | 2,51 | 21.891.700 | 2011-02-02 | 00:00:00 | 2,49 | 2,55 | 2,48 | 2,54 | 22.386.500 | 2011-02-03 | 00:00:00 | 2,50 | 2,51 | 2,45 | 2,47 | 30.752.800 | 2011-02-04 | 00:00:00 | 2,44 | 2,52 | 2,44 | 2,52 | 34.514.100 | 2011-02-07 | 00:00:00 | 2,53 | 2,59 | 2,53 | 2,59 | 27.660.700 | 2011-02-08 | 00:00:00 | 2,58 | 2,62 | 2,56 | 2,59 | 27.143.600 | 2011-02-09 | 00:00:00 | 2,62 | 2,67 | 2,60 | 2,66 | 42.216.600 | 2011-02-10 | 00:00:00 | 2,90 | 3,19 | 2,86 | 3,16 | 159.203.600 | 2011-02-11 | 00:00:00 | 3,20 | 3,39 | 3,17 | 3,38 | 110.926.800 | 2011-02-14 | 00:00:00 | 3,46 | 3,62 | 3,43 | 3,46 | 90.535.400 | 2011-02-15 | 00:00:00 | 3,41 | 3,47 | 3,34 | 3,35 | 52.345.300 | 2011-02-16 | 00:00:00 | 3,36 | 3,57 | 3,34 | 3,53 | 44.830.200 | 2011-02-17 | 00:00:00 | 3,60 | 3,67 | 3,55 | 3,66 | 49.038.700 | 2011-02-18 | 00:00:00 | 3,70 | 3,74 | 3,57 | 3,66 | 44.676.000 | 2011-02-21 | 00:00:00 | 3,64 | 3,69 | 3,52 | 3,52 | 26.252.900 | 2011-02-22 | 00:00:00 | 3,46 | 3,58 | 3,40 | 3,55 | 44.124.400 | 2011-02-23 | 00:00:00 | 3,49 | 3,57 | 3,48 | 3,51 | 29.866.100 | 2011-02-24 | 00:00:00 | 3,40 | 3,42 | 3,33 | 3,34 | 57.037.700 | 2011-02-25 | 00:00:00 | 3,38 | 3,51 | 3,37 | 3,51 | 29.164.500 | 2011-02-28 | 00:00:00 | 3,51 | 3,60 | 3,49 | 3,59 | 26.661.700 | 2011-03-01 | 00:00:00 | 3,59 | 3,60 | 3,45 | 3,46 | 35.323.100 | 2011-03-02 | 00:00:00 | 3,41 | 3,63 | 3,39 | 3,60 | 42.450.300 | 2011-03-03 | 00:00:00 | 3,80 | 3,99 | 3,75 | 3,83 | 110.249.900 | 2011-03-04 | 00:00:00 | 3,85 | 3,91 | 3,73 | 3,89 | 38.689.100 | 2011-03-07 | 00:00:00 | 4,02 | 4,12 | 3,95 | 4,04 | 55.625.300 | 2011-03-08 | 00:00:00 | 4,01 | 4,05 | 3,89 | 3,97 | 35.514.600 | 2011-03-09 | 00:00:00 | 3,81 | 3,88 | 3,74 | 3,87 | 50.521.800 | 2011-03-10 | 00:00:00 | 3,76 | 3,91 | 3,74 | 3,77 | 36.994.900 | 2011-03-11 | 00:00:00 | 3,70 | 3,80 | 3,67 | 3,78 | 28.791.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|