(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-01-29 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,14 | 21.090.700 | | 2015-01-30 | 00:00:00 | 3,13 | 3,14 | 3,05 | 3,09 | 21.191.300 | | 2015-02-03 | 00:00:00 | 3,07 | 3,12 | 3,05 | 3,09 | 19.901.700 | | 2015-02-04 | 00:00:00 | 3,12 | 3,19 | 3,09 | 3,17 | 24.651.000 | | 2015-02-05 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,16 | 21.061.200 | | 2015-02-06 | 00:00:00 | 3,09 | 3,34 | 3,04 | 3,28 | 70.224.300 | | 2015-02-09 | 00:00:00 | 3,21 | 3,32 | 3,21 | 3,25 | 31.948.600 | | 2015-02-17 | 00:00:00 | 3,40 | 3,44 | 3,36 | 3,40 | 14.350.700 | | 2015-02-18 | 00:00:00 | 3,42 | 3,50 | 3,41 | 3,50 | 19.871.600 | | 2015-03-03 | 00:00:00 | 3,52 | 3,55 | 3,46 | 3,47 | 14.514.100 | | 2015-03-04 | 00:00:00 | 3,47 | 3,50 | 3,45 | 3,48 | 10.454.500 | | 2015-03-12 | 00:00:00 | 3,69 | 3,74 | 3,64 | 3,71 | 23.058.500 | | 2015-03-13 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,71 | 14.988.100 | | 2015-03-16 | 00:00:00 | 3,72 | 3,74 | 3,69 | 3,69 | 13.892.700 | | 2015-03-17 | 00:00:00 | 3,70 | 3,72 | 3,57 | 3,59 | 22.272.800 | | 2015-03-18 | 00:00:00 | 3,61 | 3,64 | 3,51 | 3,62 | 22.234.700 | | 2015-03-24 | 00:00:00 | 3,57 | 3,63 | 3,54 | 3,58 | 11.681.100 | | 2015-03-25 | 00:00:00 | 3,57 | 3,63 | 3,52 | 3,53 | 17.092.000 | | 2015-04-06 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | | 2015-04-07 | 00:00:00 | 3,58 | 3,67 | 3,56 | 3,63 | 17.655.600 | | 2015-04-08 | 00:00:00 | 3,63 | 3,65 | 3,58 | 3,60 | 9.499.000 | | 2015-04-13 | 00:00:00 | 3,84 | 3,97 | 3,84 | 3,86 | 39.599.400 | | 2015-04-20 | 00:00:00 | 3,65 | 3,71 | 3,62 | 3,66 | 35.642.400 | | 2015-04-21 | 00:00:00 | 3,69 | 3,84 | 3,68 | 3,80 | 42.059.700 | | 2015-04-22 | 00:00:00 | 3,88 | 3,94 | 3,84 | 3,91 | 29.499.900 | | 2015-04-23 | 00:00:00 | 3,85 | 3,87 | 3,74 | 3,75 | 26.053.700 | | 2015-04-24 | 00:00:00 | 3,78 | 3,81 | 3,69 | 3,70 | 21.424.400 | | 2015-04-28 | 00:00:00 | 3,69 | 3,70 | 3,61 | 3,64 | 22.034.400 | | 2015-04-29 | 00:00:00 | 3,65 | 3,66 | 3,49 | 3,49 | 23.144.500 | | 2015-04-30 | 00:00:00 | 3,34 | 3,34 | 3,05 | 3,15 | 78.955.200 | | 2015-05-01 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 0 | | 2015-05-04 | 00:00:00 | 3,16 | 3,19 | 3,05 | 3,11 | 34.814.600 | | 2015-05-11 | 00:00:00 | 3,49 | 3,51 | 3,41 | 3,46 | 26.885.500 | | 2015-05-19 | 00:00:00 | 3,38 | 3,47 | 3,37 | 3,44 | 24.593.900 | | 2015-05-20 | 00:00:00 | 3,43 | 3,50 | 3,40 | 3,49 | 10.615.500 | | 2015-05-26 | 00:00:00 | 3,49 | 3,56 | 3,46 | 3,47 | 16.803.300 | | 2015-05-27 | 00:00:00 | 3,49 | 3,65 | 3,49 | 3,64 | 23.208.400 | | 2015-06-01 | 00:00:00 | 3,65 | 3,68 | 3,61 | 3,64 | 11.650.700 | | 2015-06-08 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,41 | 11.263.200 | | 2015-06-23 | 00:00:00 | 3,47 | 3,54 | 3,47 | 3,51 | 16.410.800 | | 2015-06-24 | 00:00:00 | 3,50 | 3,52 | 3,46 | 3,49 | 13.613.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
