(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 11,80 | 11,89 | 11,67 | 11,73 | 11.264.000 | | 2004-11-04 | 00:00:00 | 11,59 | 11,62 | 11,27 | 11,44 | 13.821.900 | | 2004-11-05 | 00:00:00 | 11,56 | 11,85 | 11,50 | 11,67 | 13.130.100 | | 2004-11-08 | 00:00:00 | 11,65 | 11,77 | 11,58 | 11,69 | 7.352.000 | | 2004-11-09 | 00:00:00 | 11,66 | 11,69 | 11,47 | 11,61 | 7.638.900 | | 2004-11-10 | 00:00:00 | 11,62 | 11,77 | 11,52 | 11,53 | 6.975.800 | | 2004-11-11 | 00:00:00 | 11,52 | 11,89 | 11,42 | 11,78 | 12.089.200 | | 2004-11-12 | 00:00:00 | 11,90 | 11,93 | 11,75 | 11,82 | 7.617.200 | | 2004-11-15 | 00:00:00 | 11,89 | 11,99 | 11,72 | 11,79 | 8.182.000 | | 2004-11-16 | 00:00:00 | 11,80 | 11,82 | 11,58 | 11,66 | 6.412.100 | | 2004-11-17 | 00:00:00 | 11,70 | 12,10 | 11,68 | 12,07 | 10.641.900 | | 2004-11-18 | 00:00:00 | 12,00 | 12,25 | 11,99 | 12,16 | 10.703.200 | | 2004-11-19 | 00:00:00 | 12,22 | 12,38 | 12,12 | 12,12 | 10.395.500 | | 2004-11-22 | 00:00:00 | 11,91 | 12,13 | 11,90 | 12,05 | 7.426.800 | | 2004-11-23 | 00:00:00 | 12,18 | 12,25 | 11,93 | 11,96 | 7.801.600 | | 2004-11-24 | 00:00:00 | 12,09 | 12,10 | 11,83 | 11,90 | 7.805.700 | | 2004-11-25 | 00:00:00 | 11,97 | 12,09 | 11,92 | 12,01 | 5.154.700 | | 2004-11-26 | 00:00:00 | 11,96 | 11,98 | 11,76 | 11,88 | 6.553.200 | | 2004-11-29 | 00:00:00 | 11,87 | 12,11 | 11,85 | 11,90 | 8.755.100 | | 2004-11-30 | 00:00:00 | 11,90 | 11,93 | 11,68 | 11,74 | 7.642.500 | | 2004-12-01 | 00:00:00 | 11,65 | 11,97 | 11,64 | 11,94 | 11.016.500 | | 2004-12-02 | 00:00:00 | 12,14 | 12,21 | 12,05 | 12,14 | 12.514.800 | | 2004-12-03 | 00:00:00 | 12,24 | 12,28 | 11,97 | 12,02 | 10.188.300 | | 2004-12-06 | 00:00:00 | 12,00 | 12,07 | 11,84 | 11,93 | 7.098.200 | | 2004-12-07 | 00:00:00 | 11,88 | 12,09 | 11,88 | 11,93 | 6.653.400 | | 2004-12-08 | 00:00:00 | 11,81 | 11,90 | 11,66 | 11,74 | 7.014.200 | | 2004-12-09 | 00:00:00 | 11,67 | 11,73 | 11,28 | 11,33 | 19.447.900 | | 2004-12-10 | 00:00:00 | 11,47 | 11,49 | 11,33 | 11,46 | 8.290.200 | | 2004-12-13 | 00:00:00 | 11,52 | 11,55 | 11,42 | 11,45 | 8.362.900 | | 2004-12-14 | 00:00:00 | 11,50 | 11,54 | 11,34 | 11,40 | 9.272.800 | | 2004-12-15 | 00:00:00 | 11,40 | 11,43 | 11,21 | 11,24 | 9.112.600 | | 2004-12-16 | 00:00:00 | 11,27 | 11,51 | 11,24 | 11,34 | 11.145.500 | | 2004-12-17 | 00:00:00 | 11,34 | 11,41 | 11,15 | 11,23 | 12.403.200 | | 2004-12-20 | 00:00:00 | 11,21 | 11,27 | 11,12 | 11,13 | 6.504.900 | | 2004-12-21 | 00:00:00 | 11,13 | 11,16 | 10,97 | 10,99 | 9.373.800 | | 2004-12-22 | 00:00:00 | 11,14 | 11,15 | 11,02 | 11,11 | 8.923.900 | | 2004-12-23 | 00:00:00 | 11,10 | 11,18 | 11,05 | 11,17 | 5.331.500 | | 2004-12-24 | 00:00:00 | 11,24 | 11,24 | 11,10 | 11,15 | 831.000 | | 2004-12-27 | 00:00:00 | 11,15 | 11,19 | 11,02 | 11,05 | 4.671.900 | | 2004-12-28 | 00:00:00 | 11,09 | 11,34 | 11,01 | 11,30 | 5.833.400 | | 2004-12-29 | 00:00:00 | 11,37 | 11,46 | 11,31 | 11,36 | 6.832.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
