(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 | 2014-10-02 | 00:00:00 | 2,40 | 2,43 | 2,34 | 2,34 | 24.812.900 | 2014-10-03 | 00:00:00 | 2,36 | 2,41 | 2,35 | 2,40 | 17.234.600 | 2014-10-06 | 00:00:00 | 2,43 | 2,45 | 2,39 | 2,41 | 22.434.400 | 2014-10-13 | 00:00:00 | 1,95 | 2,03 | 1,93 | 1,97 | 30.672.100 | 2014-10-14 | 00:00:00 | 1,93 | 2,06 | 1,93 | 2,03 | 35.307.000 | 2014-10-15 | 00:00:00 | 2,04 | 2,05 | 1,89 | 1,90 | 38.859.900 | 2014-10-16 | 00:00:00 | 1,92 | 1,93 | 1,78 | 1,88 | 59.140.600 | 2014-10-17 | 00:00:00 | 1,89 | 1,96 | 1,88 | 1,94 | 36.661.800 | 2014-10-20 | 00:00:00 | 1,93 | 1,95 | 1,88 | 1,91 | 28.532.000 | 2014-10-27 | 00:00:00 | 2,05 | 2,06 | 1,94 | 1,99 | 24.172.500 | 2014-10-28 | 00:00:00 | 2,01 | 2,04 | 1,98 | 2,01 | 20.488.700 | 2014-10-29 | 00:00:00 | 2,04 | 2,11 | 2,01 | 2,04 | 32.699.000 | 2014-11-06 | 00:00:00 | 2,60 | 2,65 | 2,59 | 2,63 | 26.991.500 | 2014-11-07 | 00:00:00 | 2,63 | 2,69 | 2,60 | 2,67 | 38.268.100 | 2014-11-10 | 00:00:00 | 2,64 | 2,64 | 2,54 | 2,59 | 39.402.000 | 2014-11-11 | 00:00:00 | 2,60 | 2,62 | 2,57 | 2,60 | 15.045.000 | 2014-11-12 | 00:00:00 | 2,61 | 2,63 | 2,55 | 2,56 | 23.391.800 | 2014-11-13 | 00:00:00 | 2,58 | 2,59 | 2,45 | 2,49 | 29.850.000 | 2014-11-14 | 00:00:00 | 2,48 | 2,53 | 2,46 | 2,51 | 26.335.700 | 2014-11-17 | 00:00:00 | 2,50 | 2,56 | 2,48 | 2,54 | 16.584.500 | 2014-11-20 | 00:00:00 | 2,54 | 2,59 | 2,53 | 2,59 | 16.001.600 | 2014-11-21 | 00:00:00 | 2,61 | 2,73 | 2,61 | 2,72 | 36.072.400 | 2014-12-04 | 00:00:00 | 2,85 | 2,88 | 2,79 | 2,81 | 22.167.600 | 2014-12-05 | 00:00:00 | 2,83 | 2,85 | 2,77 | 2,85 | 17.180.300 | 2014-12-09 | 00:00:00 | 2,79 | 2,80 | 2,69 | 2,71 | 23.898.500 | 2014-12-10 | 00:00:00 | 2,74 | 2,80 | 2,72 | 2,74 | 18.344.100 | 2014-12-16 | 00:00:00 | 2,64 | 2,67 | 2,58 | 2,63 | 33.257.300 | 2014-12-17 | 00:00:00 | 2,60 | 2,67 | 2,57 | 2,66 | 23.076.100 | 2014-12-23 | 00:00:00 | 2,97 | 3,01 | 2,95 | 3,00 | 18.125.300 | 2014-12-24 | 00:00:00 | 2,96 | 3,00 | 2,95 | 2,98 | 2.562.900 | 2014-12-25 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 0 | 2014-12-26 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 0 | 2015-01-01 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | 2015-01-02 | 00:00:00 | 2,96 | 2,99 | 2,92 | 2,96 | 9.412.800 | 2015-01-08 | 00:00:00 | 2,92 | 2,93 | 2,85 | 2,90 | 31.178.100 | 2015-01-09 | 00:00:00 | 2,90 | 2,98 | 2,90 | 2,93 | 24.061.100 | 2015-01-12 | 00:00:00 | 2,88 | 2,94 | 2,83 | 2,86 | 26.837.900 | 2015-01-13 | 00:00:00 | 2,87 | 2,90 | 2,85 | 2,86 | 13.287.300 | 2015-01-14 | 00:00:00 | 2,81 | 2,87 | 2,80 | 2,81 | 19.231.500 | 2015-01-26 | 00:00:00 | 3,09 | 3,16 | 3,07 | 3,11 | 20.602.400 | 2015-01-29 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,14 | 21.090.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|