(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-02-05 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | 2016-02-08 | 00:00:00 | 3,04 | 3,13 | 2,91 | 3,12 | 6.374.100 | 2016-02-11 | 00:00:00 | 3,04 | 3,07 | 2,98 | 3,03 | 3.954.800 | 2016-02-12 | 00:00:00 | 2,98 | 3,01 | 2,86 | 2,90 | 6.437.500 | 2016-02-15 | 00:00:00 | 2,95 | 2,98 | 2,90 | 2,92 | 17.675.700 | 2016-02-16 | 00:00:00 | 2,93 | 3,05 | 2,93 | 2,97 | 3.335.900 | 2016-02-17 | 00:00:00 | 2,96 | 3,08 | 2,96 | 3,04 | 1.733.800 | 2016-02-25 | 00:00:00 | 3,13 | 3,17 | 3,13 | 3,16 | 816.000 | 2016-02-26 | 00:00:00 | 3,16 | 3,22 | 3,13 | 3,16 | 1.001.300 | 2016-03-03 | 00:00:00 | 3,18 | 3,19 | 3,15 | 3,16 | 668.300 | 2016-03-04 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,15 | 498.500 | 2016-03-07 | 00:00:00 | 3,08 | 3,17 | 3,08 | 3,15 | 1.224.100 | 2016-03-10 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,08 | 682.200 | 2016-03-11 | 00:00:00 | 3,09 | 3,11 | 3,08 | 3,09 | 744.900 | 2016-03-28 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | 2016-04-21 | 00:00:00 | 3,29 | 3,31 | 3,29 | 3,30 | 564.000 | 2016-04-22 | 00:00:00 | 3,28 | 3,31 | 3,28 | 3,30 | 438.100 | 2016-04-25 | 00:00:00 | 3,27 | 3,29 | 3,24 | 3,29 | 603.500 | 2016-04-28 | 00:00:00 | 3,24 | 3,26 | 3,24 | 3,25 | 428.300 | 2016-04-29 | 00:00:00 | 3,25 | 3,27 | 3,24 | 3,27 | 1.002.700 | 2016-05-02 | 00:00:00 | 3,23 | 3,27 | 3,23 | 3,26 | 446.600 | 2016-05-09 | 00:00:00 | 3,27 | 3,29 | 3,21 | 3,29 | 836.800 | 2016-05-12 | 00:00:00 | 3,27 | 3,29 | 3,27 | 3,28 | 530.900 | 2016-05-13 | 00:00:00 | 3,29 | 3,37 | 3,28 | 3,37 | 3.798.200 | 2016-05-19 | 00:00:00 | 3,35 | 3,35 | 3,32 | 3,33 | 767.300 | 2016-05-20 | 00:00:00 | 3,31 | 3,35 | 3,31 | 3,35 | 456.700 | 2016-05-23 | 00:00:00 | 3,35 | 3,35 | 3,33 | 3,35 | 354.900 | 2016-05-26 | 00:00:00 | 3,35 | 3,37 | 3,35 | 3,36 | 593.200 | 2016-05-27 | 00:00:00 | 3,36 | 3,38 | 3,35 | 3,36 | 318.900 | 2016-05-30 | 00:00:00 | 3,36 | 3,37 | 3,36 | 3,37 | 67.100 | 2016-06-06 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,35 | 264.800 | 2016-06-09 | 00:00:00 | 3,43 | 3,46 | 3,43 | 3,45 | 1.081.600 | 2016-06-10 | 00:00:00 | 3,44 | 3,46 | 3,44 | 3,45 | 917.900 | 2016-06-16 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,49 | 1.283.400 | 2016-06-17 | 00:00:00 | 3,49 | 3,50 | 3,49 | 3,49 | 647.400 | 2016-06-21 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,47 | 1.159.900 | 2016-06-22 | 00:00:00 | 3,47 | 3,48 | 3,47 | 3,47 | 200.100 | 2016-06-27 | 00:00:00 | 3,46 | 3,48 | 3,46 | 3,48 | 1.024.400 | 2016-06-28 | 00:00:00 | 3,48 | 3,49 | 3,47 | 3,48 | 567.800 | 2016-06-29 | 00:00:00 | 3,48 | 3,48 | 3,47 | 3,47 | 253.100 | 2016-06-30 | 00:00:00 | 3,47 | 3,49 | 3,47 | 3,47 | 683.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|