(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 10,91 | 11,10 | 10,87 | 11,10 | 14.449.100 | | 2003-12-04 | 00:00:00 | 11,08 | 11,13 | 10,93 | 11,07 | 10.366.500 | | 2003-12-05 | 00:00:00 | 10,93 | 11,00 | 10,69 | 10,75 | 8.752.000 | | 2003-12-08 | 00:00:00 | 10,65 | 10,76 | 10,55 | 10,63 | 5.032.600 | | 2003-12-09 | 00:00:00 | 10,78 | 10,81 | 10,57 | 10,63 | 7.806.800 | | 2003-12-10 | 00:00:00 | 10,60 | 10,69 | 10,32 | 10,39 | 14.070.700 | | 2003-12-11 | 00:00:00 | 10,50 | 10,64 | 10,35 | 10,58 | 8.822.500 | | 2003-12-12 | 00:00:00 | 10,70 | 10,75 | 10,52 | 10,68 | 6.921.000 | | 2003-12-15 | 00:00:00 | 10,89 | 10,93 | 10,66 | 10,67 | 8.029.800 | | 2003-12-16 | 00:00:00 | 10,55 | 10,55 | 10,29 | 10,33 | 13.842.900 | | 2003-12-17 | 00:00:00 | 10,39 | 10,44 | 10,05 | 10,24 | 13.731.900 | | 2003-12-18 | 00:00:00 | 10,19 | 10,36 | 10,05 | 10,35 | 10.376.600 | | 2003-12-19 | 00:00:00 | 10,58 | 10,59 | 10,22 | 10,34 | 9.417.100 | | 2003-12-22 | 00:00:00 | 10,21 | 10,34 | 10,10 | 10,10 | 7.408.200 | | 2003-12-23 | 00:00:00 | 10,13 | 10,18 | 9,95 | 9,98 | 8.808.200 | | 2003-12-24 | 00:00:00 | 9,97 | 10,29 | 9,96 | 10,25 | 3.067.800 | | 2003-12-25 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 0 | | 2003-12-26 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 0 | | 2003-12-29 | 00:00:00 | 10,25 | 10,37 | 10,16 | 10,36 | 4.599.800 | | 2003-12-30 | 00:00:00 | 10,45 | 10,47 | 10,28 | 10,33 | 4.915.200 | | 2003-12-31 | 00:00:00 | 10,26 | 10,36 | 10,21 | 10,21 | 3.688.500 | | 2004-01-01 | 00:00:00 | 10,21 | 10,21 | 10,21 | 10,21 | 0 | | 2004-01-02 | 00:00:00 | 10,26 | 10,52 | 10,25 | 10,50 | 5.169.700 | | 2004-01-05 | 00:00:00 | 10,51 | 10,54 | 10,41 | 10,45 | 10.123.100 | | 2004-01-06 | 00:00:00 | 10,55 | 10,96 | 10,52 | 10,90 | 15.934.400 | | 2004-01-07 | 00:00:00 | 10,97 | 11,11 | 10,81 | 10,96 | 16.042.100 | | 2004-01-08 | 00:00:00 | 11,25 | 12,43 | 11,25 | 12,10 | 59.433.800 | | 2004-01-09 | 00:00:00 | 12,25 | 12,47 | 11,96 | 12,29 | 26.342.000 | | 2004-01-12 | 00:00:00 | 12,29 | 12,50 | 12,23 | 12,41 | 11.915.500 | | 2004-01-13 | 00:00:00 | 12,50 | 13,45 | 12,45 | 12,91 | 50.150.000 | | 2004-01-14 | 00:00:00 | 13,18 | 13,38 | 12,92 | 13,08 | 24.305.300 | | 2004-01-15 | 00:00:00 | 12,94 | 13,30 | 12,82 | 13,15 | 16.206.300 | | 2004-01-16 | 00:00:00 | 13,50 | 13,98 | 13,38 | 13,73 | 22.095.300 | | 2004-01-19 | 00:00:00 | 13,92 | 14,21 | 13,82 | 13,97 | 17.592.100 | | 2004-01-20 | 00:00:00 | 14,02 | 14,17 | 13,45 | 13,53 | 22.836.500 | | 2004-01-21 | 00:00:00 | 13,19 | 13,52 | 12,92 | 13,20 | 24.922.900 | | 2004-01-22 | 00:00:00 | 13,38 | 13,46 | 12,96 | 13,01 | 16.665.600 | | 2004-01-23 | 00:00:00 | 12,95 | 13,29 | 12,83 | 13,15 | 11.361.200 | | 2004-01-26 | 00:00:00 | 13,15 | 13,26 | 13,05 | 13,21 | 6.669.700 | | 2004-01-27 | 00:00:00 | 13,49 | 13,65 | 13,35 | 13,40 | 10.664.800 | | 2004-01-28 | 00:00:00 | 13,37 | 13,66 | 13,29 | 13,36 | 8.853.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
