(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-24 | 00:00:00 | 3,50 | 3,52 | 3,46 | 3,49 | 13.613.400 | | 2015-07-14 | 00:00:00 | 3,28 | 3,29 | 3,22 | 3,27 | 12.775.400 | | 2015-07-15 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 9.557.000 | | 2015-07-16 | 00:00:00 | 3,29 | 3,32 | 3,25 | 3,26 | 13.763.200 | | 2015-07-17 | 00:00:00 | 3,28 | 3,39 | 3,28 | 3,36 | 17.989.100 | | 2015-07-21 | 00:00:00 | 3,36 | 3,40 | 3,31 | 3,32 | 15.130.800 | | 2015-07-22 | 00:00:00 | 3,30 | 3,32 | 3,28 | 3,32 | 10.577.000 | | 2015-07-23 | 00:00:00 | 3,34 | 3,35 | 3,29 | 3,31 | 7.446.600 | | 2015-07-24 | 00:00:00 | 3,30 | 3,42 | 3,30 | 3,37 | 21.535.600 | | 2015-07-27 | 00:00:00 | 3,36 | 3,38 | 3,28 | 3,30 | 15.955.700 | | 2015-07-28 | 00:00:00 | 3,31 | 3,32 | 3,24 | 3,25 | 13.717.600 | | 2015-07-29 | 00:00:00 | 3,26 | 3,29 | 3,21 | 3,26 | 11.846.200 | | 2015-07-30 | 00:00:00 | 3,47 | 3,50 | 3,40 | 3,45 | 31.373.900 | | 2015-07-31 | 00:00:00 | 3,43 | 3,46 | 3,40 | 3,44 | 11.566.500 | | 2015-08-10 | 00:00:00 | 3,36 | 3,37 | 3,33 | 3,37 | 5.988.600 | | 2015-08-18 | 00:00:00 | 3,19 | 3,26 | 3,18 | 3,25 | 7.736.800 | | 2015-08-19 | 00:00:00 | 3,22 | 3,23 | 3,16 | 3,17 | 10.757.000 | | 2015-08-20 | 00:00:00 | 3,15 | 3,17 | 3,03 | 3,05 | 14.774.400 | | 2015-08-21 | 00:00:00 | 3,00 | 3,06 | 2,96 | 2,97 | 15.742.000 | | 2015-08-24 | 00:00:00 | 2,83 | 2,89 | 2,65 | 2,77 | 32.526.100 | | 2015-08-25 | 00:00:00 | 2,83 | 2,99 | 2,78 | 2,96 | 27.625.900 | | 2015-08-26 | 00:00:00 | 2,90 | 3,03 | 2,87 | 2,95 | 16.361.100 | | 2015-08-31 | 00:00:00 | 3,03 | 3,05 | 2,97 | 2,99 | 10.413.000 | | 2015-09-01 | 00:00:00 | 2,95 | 2,97 | 2,89 | 2,93 | 17.903.900 | | 2015-09-02 | 00:00:00 | 2,93 | 2,98 | 2,92 | 2,96 | 11.568.800 | | 2015-09-07 | 00:00:00 | 3,00 | 3,02 | 2,96 | 2,98 | 8.771.600 | | 2015-09-08 | 00:00:00 | 3,00 | 3,07 | 2,99 | 3,05 | 13.019.700 | | 2015-09-09 | 00:00:00 | 3,13 | 3,17 | 3,10 | 3,15 | 15.663.000 | | 2015-09-10 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,12 | 13.008.300 | | 2015-09-11 | 00:00:00 | 3,13 | 3,14 | 3,09 | 3,09 | 9.250.200 | | 2015-09-14 | 00:00:00 | 3,12 | 3,17 | 3,12 | 3,16 | 14.629.500 | | 2015-09-22 | 00:00:00 | 3,19 | 3,23 | 3,13 | 3,15 | 15.047.900 | | 2015-09-23 | 00:00:00 | 3,13 | 3,23 | 3,12 | 3,20 | 17.370.600 | | 2015-09-24 | 00:00:00 | 3,18 | 3,23 | 3,13 | 3,16 | 18.530.900 | | 2015-09-25 | 00:00:00 | 3,21 | 3,24 | 3,18 | 3,18 | 12.690.000 | | 2015-09-28 | 00:00:00 | 3,17 | 3,20 | 3,15 | 3,16 | 11.670.700 | | 2015-09-29 | 00:00:00 | 3,10 | 3,20 | 3,08 | 3,17 | 14.748.700 | | 2015-09-30 | 00:00:00 | 3,20 | 3,31 | 3,20 | 3,28 | 30.387.400 | | 2015-10-08 | 00:00:00 | 3,33 | 3,39 | 3,32 | 3,34 | 11.218.800 | | 2015-10-09 | 00:00:00 | 3,35 | 3,36 | 3,29 | 3,30 | 13.608.600 | | 2015-10-13 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,26 | 13.836.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
