(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 | 2014-01-23 | 00:00:00 | 3,13 | 3,14 | 3,01 | 3,01 | 26.635.300 | 2014-01-24 | 00:00:00 | 3,02 | 3,03 | 2,85 | 2,86 | 40.486.600 | 2014-02-06 | 00:00:00 | 3,25 | 3,45 | 3,22 | 3,31 | 114.288.900 | 2014-02-07 | 00:00:00 | 3,38 | 3,38 | 3,25 | 3,27 | 30.065.700 | 2014-02-24 | 00:00:00 | 3,16 | 3,21 | 3,15 | 3,18 | 16.727.000 | 2014-02-25 | 00:00:00 | 3,19 | 3,21 | 3,14 | 3,19 | 18.037.900 | 2014-02-26 | 00:00:00 | 3,20 | 3,20 | 3,16 | 3,16 | 11.069.600 | 2014-02-27 | 00:00:00 | 3,17 | 3,18 | 3,11 | 3,15 | 17.890.200 | 2014-02-28 | 00:00:00 | 3,15 | 3,18 | 3,13 | 3,16 | 14.988.500 | 2014-03-04 | 00:00:00 | 3,10 | 3,14 | 3,08 | 3,12 | 15.424.800 | 2014-03-06 | 00:00:00 | 3,15 | 3,16 | 3,09 | 3,09 | 13.615.400 | 2014-03-07 | 00:00:00 | 3,05 | 3,08 | 2,99 | 2,99 | 33.178.200 | 2014-03-13 | 00:00:00 | 2,94 | 2,97 | 2,85 | 2,85 | 18.747.400 | 2014-03-14 | 00:00:00 | 2,83 | 2,84 | 2,75 | 2,80 | 26.936.400 | 2014-03-24 | 00:00:00 | 2,85 | 2,88 | 2,69 | 2,70 | 33.771.000 | 2014-03-31 | 00:00:00 | 2,90 | 2,91 | 2,85 | 2,86 | 14.714.000 | 2014-04-01 | 00:00:00 | 2,87 | 2,95 | 2,86 | 2,94 | 22.839.500 | 2014-04-02 | 00:00:00 | 2,99 | 3,09 | 2,98 | 3,03 | 29.024.300 | 2014-04-08 | 00:00:00 | 2,84 | 2,86 | 2,78 | 2,85 | 28.188.600 | 2014-04-09 | 00:00:00 | 2,87 | 2,88 | 2,81 | 2,82 | 18.873.200 | 2014-04-10 | 00:00:00 | 2,84 | 2,88 | 2,81 | 2,82 | 21.797.300 | 2014-04-11 | 00:00:00 | 2,78 | 2,81 | 2,70 | 2,76 | 30.887.800 | 2014-04-14 | 00:00:00 | 2,72 | 2,74 | 2,62 | 2,69 | 39.451.200 | 2014-04-17 | 00:00:00 | 2,69 | 2,82 | 2,67 | 2,82 | 39.331.600 | 2014-04-18 | 00:00:00 | 2,82 | 2,82 | 2,82 | 2,82 | 0 | 2014-04-21 | 00:00:00 | 2,82 | 2,82 | 2,82 | 2,82 | 0 | 2014-04-28 | 00:00:00 | 2,87 | 2,89 | 2,80 | 2,80 | 18.036.900 | 2014-05-06 | 00:00:00 | 2,87 | 3,00 | 2,86 | 2,92 | 41.396.400 | 2014-05-07 | 00:00:00 | 2,92 | 2,96 | 2,88 | 2,89 | 23.064.400 | 2014-05-08 | 00:00:00 | 2,87 | 2,94 | 2,85 | 2,93 | 18.486.300 | 2014-05-09 | 00:00:00 | 3,06 | 3,08 | 2,85 | 2,86 | 61.651.300 | 2014-05-13 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,04 | 32.341.600 | 2014-05-14 | 00:00:00 | 3,03 | 3,07 | 3,01 | 3,02 | 19.496.800 | 2014-05-19 | 00:00:00 | 2,84 | 2,90 | 2,79 | 2,86 | 22.629.100 | 2014-05-20 | 00:00:00 | 2,86 | 2,89 | 2,83 | 2,84 | 16.266.000 | 2014-05-21 | 00:00:00 | 2,83 | 2,91 | 2,81 | 2,89 | 19.382.500 | 2014-05-26 | 00:00:00 | 2,88 | 2,92 | 2,88 | 2,91 | 10.702.300 | 2014-05-27 | 00:00:00 | 2,92 | 3,01 | 2,92 | 2,98 | 25.718.600 | 2014-05-28 | 00:00:00 | 2,98 | 3,01 | 2,96 | 2,97 | 14.470.600 | 2014-05-29 | 00:00:00 | 2,97 | 3,04 | 2,95 | 2,99 | 15.081.300 | 2014-05-30 | 00:00:00 | 2,99 | 3,03 | 2,98 | 2,99 | 17.765.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|