(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 | | 2013-10-16 | 00:00:00 | 2,72 | 2,76 | 2,68 | 2,71 | 30.397.800 | | 2013-10-21 | 00:00:00 | 2,70 | 2,74 | 2,62 | 2,66 | 24.392.300 | | 2013-10-22 | 00:00:00 | 2,65 | 2,67 | 2,61 | 2,62 | 23.031.000 | | 2013-10-23 | 00:00:00 | 2,61 | 2,64 | 2,54 | 2,57 | 25.963.400 | | 2013-10-28 | 00:00:00 | 2,52 | 2,53 | 2,32 | 2,36 | 40.727.900 | | 2013-10-31 | 00:00:00 | 2,62 | 2,83 | 2,59 | 2,82 | 129.704.500 | | 2013-11-01 | 00:00:00 | 2,86 | 2,99 | 2,82 | 2,97 | 55.472.300 | | 2013-11-04 | 00:00:00 | 2,75 | 2,94 | 2,69 | 2,86 | 102.081.900 | | 2013-11-05 | 00:00:00 | 2,88 | 3,00 | 2,88 | 3,00 | 54.512.700 | | 2013-11-06 | 00:00:00 | 3,05 | 3,18 | 3,05 | 3,12 | 59.408.800 | | 2013-11-11 | 00:00:00 | 3,06 | 3,13 | 3,03 | 3,05 | 21.468.300 | | 2013-11-12 | 00:00:00 | 3,04 | 3,10 | 3,03 | 3,06 | 23.329.000 | | 2013-11-13 | 00:00:00 | 3,03 | 3,08 | 2,97 | 3,06 | 25.259.400 | | 2013-11-14 | 00:00:00 | 3,08 | 3,12 | 3,06 | 3,12 | 21.485.600 | | 2013-11-15 | 00:00:00 | 3,13 | 3,19 | 3,13 | 3,18 | 27.456.200 | | 2013-11-25 | 00:00:00 | 2,88 | 2,91 | 2,85 | 2,89 | 33.686.400 | | 2013-12-02 | 00:00:00 | 3,13 | 3,29 | 3,11 | 3,26 | 42.748.800 | | 2013-12-03 | 00:00:00 | 3,30 | 3,34 | 3,20 | 3,27 | 30.527.800 | | 2013-12-06 | 00:00:00 | 3,31 | 3,34 | 3,25 | 3,31 | 35.755.000 | | 2013-12-09 | 00:00:00 | 3,39 | 3,39 | 3,31 | 3,36 | 20.597.400 | | 2013-12-10 | 00:00:00 | 3,35 | 3,36 | 3,26 | 3,28 | 25.499.800 | | 2013-12-13 | 00:00:00 | 3,29 | 3,36 | 3,28 | 3,30 | 16.607.900 | | 2013-12-16 | 00:00:00 | 3,29 | 3,30 | 3,24 | 3,27 | 15.111.500 | | 2013-12-23 | 00:00:00 | 3,28 | 3,28 | 3,16 | 3,18 | 16.483.200 | | 2013-12-24 | 00:00:00 | 3,19 | 3,21 | 3,11 | 3,11 | 6.294.100 | | 2013-12-25 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 0 | | 2013-12-26 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 0 | | 2013-12-27 | 00:00:00 | 3,12 | 3,31 | 3,12 | 3,30 | 18.033.300 | | 2013-12-30 | 00:00:00 | 3,30 | 3,36 | 3,26 | 3,26 | 15.658.000 | | 2013-12-31 | 00:00:00 | 3,26 | 3,29 | 3,25 | 3,26 | 4.146.600 | | 2014-01-01 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 0 | | 2014-01-07 | 00:00:00 | 3,33 | 3,38 | 3,30 | 3,36 | 16.294.500 | | 2014-01-08 | 00:00:00 | 3,38 | 3,40 | 3,36 | 3,40 | 14.876.900 | | 2014-01-09 | 00:00:00 | 3,37 | 3,38 | 3,21 | 3,24 | 42.895.800 | | 2014-01-13 | 00:00:00 | 3,18 | 3,30 | 3,16 | 3,27 | 30.907.600 | | 2014-01-14 | 00:00:00 | 3,19 | 3,27 | 3,16 | 3,20 | 21.390.200 | | 2014-01-15 | 00:00:00 | 3,20 | 3,26 | 3,17 | 3,19 | 22.251.600 | | 2014-01-20 | 00:00:00 | 3,07 | 3,11 | 3,01 | 3,03 | 18.470.500 | | 2014-01-21 | 00:00:00 | 3,01 | 3,13 | 3,01 | 3,11 | 22.826.500 | | 2014-01-22 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,13 | 15.811.100 | | 2014-01-23 | 00:00:00 | 3,13 | 3,14 | 3,01 | 3,01 | 26.635.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
