(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-13 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,26 | 13.836.200 | | 2015-10-14 | 00:00:00 | 3,24 | 3,30 | 3,22 | 3,23 | 13.112.500 | | 2015-10-15 | 00:00:00 | 3,27 | 3,32 | 3,25 | 3,32 | 14.714.900 | | 2015-10-16 | 00:00:00 | 3,34 | 3,34 | 3,29 | 3,32 | 10.271.000 | | 2015-10-20 | 00:00:00 | 3,34 | 3,36 | 3,30 | 3,32 | 8.068.800 | | 2015-10-21 | 00:00:00 | 3,33 | 3,39 | 3,32 | 3,35 | 15.704.500 | | 2015-10-22 | 00:00:00 | 3,34 | 3,43 | 3,33 | 3,42 | 13.305.000 | | 2015-10-23 | 00:00:00 | 3,41 | 3,41 | 3,36 | 3,39 | 14.905.800 | | 2015-10-26 | 00:00:00 | 3,37 | 3,37 | 3,29 | 3,32 | 10.274.000 | | 2015-11-02 | 00:00:00 | 3,61 | 3,72 | 3,60 | 3,68 | 26.066.400 | | 2015-11-03 | 00:00:00 | 3,67 | 3,76 | 3,67 | 3,76 | 19.896.000 | | 2015-11-04 | 00:00:00 | 3,78 | 3,84 | 3,78 | 3,80 | 24.716.000 | | 2015-11-09 | 00:00:00 | 3,80 | 3,84 | 3,77 | 3,78 | 8.601.600 | | 2015-11-12 | 00:00:00 | 3,74 | 3,81 | 3,73 | 3,74 | 11.039.800 | | 2015-11-13 | 00:00:00 | 3,71 | 3,72 | 3,62 | 3,64 | 16.057.500 | | 2015-11-17 | 00:00:00 | 3,73 | 3,77 | 3,70 | 3,73 | 11.870.700 | | 2015-11-18 | 00:00:00 | 3,74 | 3,75 | 3,71 | 3,73 | 10.157.400 | | 2015-11-26 | 00:00:00 | 3,72 | 3,76 | 3,72 | 3,73 | 14.009.400 | | 2015-11-27 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,71 | 11.722.600 | | 2015-12-01 | 00:00:00 | 3,75 | 3,83 | 3,75 | 3,78 | 30.162.200 | | 2015-12-02 | 00:00:00 | 3,78 | 3,88 | 3,78 | 3,86 | 19.468.700 | | 2015-12-07 | 00:00:00 | 3,70 | 3,77 | 3,70 | 3,72 | 14.601.300 | | 2015-12-08 | 00:00:00 | 3,70 | 3,74 | 3,62 | 3,62 | 16.786.600 | | 2015-12-09 | 00:00:00 | 3,62 | 3,66 | 3,52 | 3,52 | 44.747.500 | | 2015-12-14 | 00:00:00 | 3,44 | 3,50 | 3,38 | 3,38 | 33.130.300 | | 2015-12-17 | 00:00:00 | 3,57 | 3,60 | 3,52 | 3,54 | 25.559.400 | | 2015-12-18 | 00:00:00 | 3,47 | 3,52 | 3,44 | 3,46 | 37.537.800 | | 2015-12-21 | 00:00:00 | 3,44 | 3,58 | 3,43 | 3,54 | 30.460.300 | | 2015-12-24 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2015-12-25 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2015-12-29 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2015-12-30 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2016-01-04 | 00:00:00 | 3,54 | 3,66 | 3,53 | 3,61 | 16.353.700 | | 2016-01-25 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,67 | 3.355.200 | | 2016-01-28 | 00:00:00 | 3,68 | 3,70 | 3,53 | 3,54 | 3.509.900 | | 2016-01-29 | 00:00:00 | 3,61 | 3,65 | 3,54 | 3,65 | 4.712.500 | | 2016-02-01 | 00:00:00 | 3,33 | 3,33 | 3,16 | 3,23 | 11.257.300 | | 2016-02-02 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2016-02-03 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2016-02-04 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2016-02-05 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
