(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 | 2014-05-30 | 00:00:00 | 2,99 | 3,03 | 2,98 | 2,99 | 17.765.800 | 2014-06-09 | 00:00:00 | 2,96 | 2,98 | 2,91 | 2,93 | 13.803.800 | 2014-06-10 | 00:00:00 | 2,94 | 2,97 | 2,93 | 2,96 | 15.593.700 | 2014-06-11 | 00:00:00 | 2,96 | 2,97 | 2,87 | 2,89 | 21.514.700 | 2014-06-12 | 00:00:00 | 2,89 | 2,94 | 2,88 | 2,91 | 16.724.600 | 2014-06-13 | 00:00:00 | 2,90 | 2,91 | 2,86 | 2,87 | 20.339.500 | 2014-06-17 | 00:00:00 | 2,83 | 2,85 | 2,77 | 2,78 | 20.387.400 | 2014-06-18 | 00:00:00 | 2,77 | 2,78 | 2,68 | 2,69 | 35.338.900 | 2014-06-19 | 00:00:00 | 2,72 | 2,74 | 2,64 | 2,66 | 29.168.100 | 2014-06-20 | 00:00:00 | 2,66 | 2,67 | 2,61 | 2,62 | 27.693.000 | 2014-06-23 | 00:00:00 | 2,65 | 2,76 | 2,62 | 2,75 | 35.774.800 | 2014-07-01 | 00:00:00 | 2,63 | 2,66 | 2,62 | 2,64 | 17.570.100 | 2014-07-02 | 00:00:00 | 2,72 | 2,78 | 2,72 | 2,74 | 36.548.500 | 2014-07-03 | 00:00:00 | 2,76 | 2,78 | 2,74 | 2,78 | 17.405.700 | 2014-07-04 | 00:00:00 | 2,77 | 2,79 | 2,75 | 2,75 | 10.766.200 | 2014-07-08 | 00:00:00 | 2,77 | 2,77 | 2,64 | 2,66 | 23.689.300 | 2014-07-09 | 00:00:00 | 2,66 | 2,69 | 2,64 | 2,67 | 14.603.300 | 2014-07-14 | 00:00:00 | 2,58 | 2,66 | 2,57 | 2,64 | 14.780.900 | 2014-07-28 | 00:00:00 | 2,82 | 2,84 | 2,77 | 2,79 | 11.934.300 | 2014-07-31 | 00:00:00 | 2,94 | 2,95 | 2,57 | 2,64 | 87.738.800 | 2014-08-01 | 00:00:00 | 2,60 | 2,61 | 2,38 | 2,57 | 70.380.300 | 2014-08-05 | 00:00:00 | 2,55 | 2,56 | 2,46 | 2,46 | 35.210.400 | 2014-08-06 | 00:00:00 | 2,47 | 2,54 | 2,41 | 2,52 | 32.923.800 | 2014-08-07 | 00:00:00 | 2,51 | 2,58 | 2,50 | 2,51 | 28.285.400 | 2014-08-08 | 00:00:00 | 2,48 | 2,55 | 2,46 | 2,49 | 20.933.600 | 2014-08-11 | 00:00:00 | 2,52 | 2,56 | 2,48 | 2,49 | 17.324.300 | 2014-08-12 | 00:00:00 | 2,50 | 2,53 | 2,45 | 2,46 | 18.846.000 | 2014-08-13 | 00:00:00 | 2,46 | 2,48 | 2,41 | 2,44 | 23.614.400 | 2014-08-14 | 00:00:00 | 2,43 | 2,44 | 2,38 | 2,42 | 20.941.800 | 2014-08-15 | 00:00:00 | 2,41 | 2,45 | 2,38 | 2,38 | 21.055.900 | 2014-08-28 | 00:00:00 | 2,61 | 2,62 | 2,56 | 2,59 | 28.206.200 | 2014-08-29 | 00:00:00 | 2,60 | 2,63 | 2,58 | 2,63 | 23.667.200 | 2014-09-04 | 00:00:00 | 2,63 | 2,66 | 2,60 | 2,66 | 24.133.600 | 2014-09-05 | 00:00:00 | 2,65 | 2,66 | 2,63 | 2,66 | 12.617.100 | 2014-09-11 | 00:00:00 | 2,65 | 2,65 | 2,61 | 2,63 | 11.305.100 | 2014-09-12 | 00:00:00 | 2,63 | 2,63 | 2,58 | 2,60 | 13.733.100 | 2014-09-15 | 00:00:00 | 2,58 | 2,59 | 2,55 | 2,56 | 9.969.100 | 2014-09-18 | 00:00:00 | 2,62 | 2,65 | 2,61 | 2,62 | 13.615.800 | 2014-09-19 | 00:00:00 | 2,63 | 2,65 | 2,61 | 2,61 | 23.638.900 | 2014-09-29 | 00:00:00 | 2,49 | 2,51 | 2,45 | 2,49 | 11.858.500 | 2014-10-02 | 00:00:00 | 2,40 | 2,43 | 2,34 | 2,34 | 24.812.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|