(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 | | 2011-08-30 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,51 | 22.192.800 | | 2011-08-31 | 00:00:00 | 2,53 | 2,63 | 2,52 | 2,57 | 27.853.900 | | 2011-09-01 | 00:00:00 | 2,57 | 2,70 | 2,50 | 2,65 | 42.237.400 | | 2011-09-02 | 00:00:00 | 2,63 | 2,66 | 2,52 | 2,55 | 34.946.300 | | 2011-09-05 | 00:00:00 | 2,46 | 2,47 | 2,32 | 2,34 | 31.324.700 | | 2011-09-06 | 00:00:00 | 2,33 | 2,38 | 2,24 | 2,28 | 31.733.700 | | 2011-09-07 | 00:00:00 | 2,37 | 2,43 | 2,33 | 2,43 | 21.380.900 | | 2011-09-08 | 00:00:00 | 2,42 | 2,47 | 2,38 | 2,43 | 24.848.900 | | 2011-09-09 | 00:00:00 | 2,40 | 2,42 | 2,28 | 2,32 | 36.414.000 | | 2011-09-12 | 00:00:00 | 2,22 | 2,25 | 2,15 | 2,20 | 35.442.800 | | 2011-09-13 | 00:00:00 | 2,26 | 2,27 | 2,12 | 2,21 | 32.448.700 | | 2011-09-14 | 00:00:00 | 2,19 | 2,30 | 2,13 | 2,29 | 32.720.100 | | 2011-09-15 | 00:00:00 | 2,34 | 2,46 | 2,33 | 2,38 | 42.310.000 | | 2011-09-16 | 00:00:00 | 2,42 | 2,42 | 2,32 | 2,35 | 34.341.100 | | 2011-09-19 | 00:00:00 | 2,27 | 2,33 | 2,24 | 2,32 | 18.868.700 | | 2011-09-20 | 00:00:00 | 2,29 | 2,43 | 2,29 | 2,35 | 35.286.400 | | 2011-09-21 | 00:00:00 | 2,35 | 2,40 | 2,29 | 2,37 | 22.985.300 | | 2011-09-22 | 00:00:00 | 2,29 | 2,33 | 2,17 | 2,17 | 34.518.300 | | 2011-09-23 | 00:00:00 | 2,20 | 2,20 | 2,06 | 2,18 | 32.354.000 | | 2011-09-26 | 00:00:00 | 2,13 | 2,26 | 2,12 | 2,21 | 22.139.700 | | 2011-09-27 | 00:00:00 | 2,28 | 2,34 | 2,25 | 2,34 | 26.103.800 | | 2011-09-28 | 00:00:00 | 2,32 | 2,38 | 2,28 | 2,33 | 21.815.500 | | 2011-09-29 | 00:00:00 | 2,29 | 2,36 | 2,24 | 2,30 | 23.994.300 | | 2011-09-30 | 00:00:00 | 2,27 | 2,31 | 2,18 | 2,20 | 26.924.700 | | 2011-10-03 | 00:00:00 | 2,11 | 2,11 | 1,94 | 1,94 | 56.687.400 | | 2011-10-04 | 00:00:00 | 1,90 | 1,92 | 1,74 | 1,79 | 65.669.900 | | 2011-10-05 | 00:00:00 | 1,83 | 1,96 | 1,83 | 1,96 | 46.261.500 | | 2011-10-06 | 00:00:00 | 2,02 | 2,07 | 1,92 | 1,98 | 42.573.200 | | 2011-10-07 | 00:00:00 | 1,99 | 2,06 | 1,96 | 2,00 | 30.806.900 | | 2011-10-10 | 00:00:00 | 2,01 | 2,06 | 1,99 | 2,06 | 26.585.800 | | 2011-10-11 | 00:00:00 | 2,02 | 2,05 | 1,98 | 2,01 | 38.019.500 | | 2011-10-12 | 00:00:00 | 1,99 | 2,13 | 1,96 | 2,07 | 45.785.700 | | 2011-10-13 | 00:00:00 | 2,19 | 2,31 | 2,16 | 2,18 | 65.728.700 | | 2011-10-14 | 00:00:00 | 2,20 | 2,29 | 2,16 | 2,20 | 37.889.100 | | 2011-10-17 | 00:00:00 | 2,24 | 2,29 | 2,10 | 2,13 | 32.863.900 | | 2011-10-18 | 00:00:00 | 2,08 | 2,14 | 2,05 | 2,12 | 29.272.900 | | 2011-10-19 | 00:00:00 | 2,10 | 2,13 | 1,95 | 1,96 | 80.317.200 | | 2011-10-20 | 00:00:00 | 1,90 | 2,04 | 1,90 | 1,96 | 41.777.700 | | 2011-10-21 | 00:00:00 | 1,99 | 1,99 | 1,92 | 1,96 | 25.469.400 | | 2011-10-24 | 00:00:00 | 1,97 | 2,05 | 1,96 | 2,04 | 22.958.500 | | 2011-10-25 | 00:00:00 | 2,00 | 2,04 | 1,98 | 1,99 | 27.280.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
