(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-27 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,16 | 10.784.800 | | 2013-06-10 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,38 | 23.011.400 | | 2013-06-11 | 00:00:00 | 1,38 | 1,39 | 1,35 | 1,36 | 26.350.400 | | 2013-06-12 | 00:00:00 | 1,35 | 1,38 | 1,34 | 1,36 | 17.187.400 | | 2013-06-17 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,44 | 27.570.700 | | 2013-07-15 | 00:00:00 | 1,47 | 1,48 | 1,44 | 1,45 | 13.937.100 | | 2013-07-18 | 00:00:00 | 1,46 | 1,50 | 1,45 | 1,50 | 31.769.100 | | 2013-07-19 | 00:00:00 | 1,50 | 1,58 | 1,50 | 1,57 | 52.759.500 | | 2013-07-22 | 00:00:00 | 1,58 | 1,64 | 1,58 | 1,64 | 48.337.500 | | 2013-07-25 | 00:00:00 | 1,63 | 1,64 | 1,58 | 1,61 | 25.517.100 | | 2013-07-26 | 00:00:00 | 1,62 | 1,62 | 1,58 | 1,59 | 17.901.000 | | 2013-08-05 | 00:00:00 | 1,88 | 1,94 | 1,88 | 1,92 | 29.041.900 | | 2013-08-12 | 00:00:00 | 2,03 | 2,05 | 1,97 | 2,02 | 27.832.400 | | 2013-08-13 | 00:00:00 | 2,01 | 2,08 | 1,93 | 2,08 | 40.850.500 | | 2013-08-14 | 00:00:00 | 2,08 | 2,13 | 2,06 | 2,10 | 28.012.300 | | 2013-08-15 | 00:00:00 | 2,05 | 2,09 | 1,96 | 1,99 | 44.878.300 | | 2013-08-16 | 00:00:00 | 1,98 | 2,08 | 1,98 | 2,06 | 29.014.600 | | 2013-08-19 | 00:00:00 | 2,08 | 2,08 | 2,01 | 2,03 | 21.092.800 | | 2013-08-20 | 00:00:00 | 2,00 | 2,01 | 1,90 | 1,92 | 39.592.500 | | 2013-08-21 | 00:00:00 | 1,92 | 1,97 | 1,92 | 1,93 | 16.284.900 | | 2013-08-29 | 00:00:00 | 2,00 | 2,04 | 1,99 | 2,03 | 26.243.400 | | 2013-08-30 | 00:00:00 | 2,01 | 2,02 | 1,95 | 1,95 | 21.977.700 | | 2013-09-02 | 00:00:00 | 1,98 | 2,05 | 1,98 | 2,02 | 23.887.700 | | 2013-09-05 | 00:00:00 | 2,30 | 2,46 | 2,29 | 2,37 | 57.213.300 | | 2013-09-09 | 00:00:00 | 2,43 | 2,52 | 2,38 | 2,51 | 50.943.500 | | 2013-09-10 | 00:00:00 | 2,65 | 2,72 | 2,62 | 2,69 | 73.405.000 | | 2013-09-11 | 00:00:00 | 2,71 | 2,73 | 2,49 | 2,52 | 80.782.600 | | 2013-09-12 | 00:00:00 | 2,56 | 2,65 | 2,47 | 2,64 | 54.743.800 | | 2013-09-13 | 00:00:00 | 2,62 | 2,64 | 2,57 | 2,59 | 39.453.600 | | 2013-09-17 | 00:00:00 | 2,51 | 2,55 | 2,46 | 2,52 | 30.212.400 | | 2013-09-18 | 00:00:00 | 2,52 | 2,55 | 2,47 | 2,51 | 18.121.200 | | 2013-09-19 | 00:00:00 | 2,56 | 2,57 | 2,50 | 2,54 | 26.268.200 | | 2013-09-20 | 00:00:00 | 2,53 | 2,63 | 2,52 | 2,58 | 29.889.800 | | 2013-09-23 | 00:00:00 | 2,56 | 2,59 | 2,50 | 2,50 | 19.565.700 | | 2013-10-03 | 00:00:00 | 2,88 | 2,95 | 2,84 | 2,87 | 46.521.000 | | 2013-10-04 | 00:00:00 | 2,88 | 2,92 | 2,82 | 2,88 | 27.008.300 | | 2013-10-10 | 00:00:00 | 2,62 | 2,79 | 2,61 | 2,79 | 58.231.700 | | 2013-10-11 | 00:00:00 | 2,80 | 2,82 | 2,73 | 2,75 | 30.377.700 | | 2013-10-14 | 00:00:00 | 2,77 | 2,82 | 2,74 | 2,76 | 21.588.100 | | 2013-10-15 | 00:00:00 | 2,80 | 2,82 | 2,68 | 2,75 | 34.020.000 | | 2013-10-16 | 00:00:00 | 2,72 | 2,76 | 2,68 | 2,71 | 30.397.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
