(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 10,81 | 11,34 | 10,73 | 11,01 | 17.018.200 | | 2003-10-09 | 00:00:00 | 11,10 | 11,50 | 10,97 | 11,50 | 13.313.600 | | 2003-10-10 | 00:00:00 | 11,45 | 11,61 | 11,13 | 11,30 | 12.399.000 | | 2003-10-13 | 00:00:00 | 11,30 | 11,61 | 11,23 | 11,61 | 9.413.000 | | 2003-10-14 | 00:00:00 | 11,65 | 11,67 | 11,24 | 11,35 | 14.101.600 | | 2003-10-15 | 00:00:00 | 11,52 | 11,63 | 11,40 | 11,43 | 14.167.100 | | 2003-10-16 | 00:00:00 | 11,31 | 11,50 | 10,96 | 11,00 | 21.395.400 | | 2003-10-17 | 00:00:00 | 11,16 | 11,41 | 11,06 | 11,15 | 9.633.000 | | 2003-10-20 | 00:00:00 | 11,08 | 11,19 | 10,90 | 10,93 | 8.306.000 | | 2003-10-21 | 00:00:00 | 11,07 | 11,14 | 10,88 | 11,00 | 9.501.300 | | 2003-10-22 | 00:00:00 | 11,00 | 11,00 | 10,60 | 10,67 | 11.956.700 | | 2003-10-23 | 00:00:00 | 10,48 | 10,62 | 10,36 | 10,42 | 16.225.200 | | 2003-10-24 | 00:00:00 | 10,52 | 10,85 | 10,45 | 10,78 | 10.792.600 | | 2003-10-27 | 00:00:00 | 10,84 | 11,00 | 10,66 | 10,95 | 9.429.700 | | 2003-10-28 | 00:00:00 | 11,02 | 11,35 | 11,01 | 11,32 | 11.717.900 | | 2003-10-29 | 00:00:00 | 11,48 | 11,57 | 11,25 | 11,57 | 14.354.500 | | 2003-10-30 | 00:00:00 | 11,33 | 11,65 | 11,10 | 11,25 | 27.940.800 | | 2003-10-31 | 00:00:00 | 11,25 | 11,36 | 11,10 | 11,35 | 10.566.700 | | 2003-11-03 | 00:00:00 | 11,39 | 11,62 | 11,37 | 11,61 | 12.011.900 | | 2003-11-04 | 00:00:00 | 11,60 | 11,62 | 11,32 | 11,47 | 8.951.200 | | 2003-11-05 | 00:00:00 | 11,31 | 11,44 | 11,11 | 11,13 | 10.137.600 | | 2003-11-06 | 00:00:00 | 11,21 | 11,49 | 11,14 | 11,25 | 10.611.900 | | 2003-11-07 | 00:00:00 | 11,42 | 11,60 | 11,37 | 11,51 | 10.260.600 | | 2003-11-10 | 00:00:00 | 11,31 | 11,44 | 11,19 | 11,22 | 8.053.700 | | 2003-11-11 | 00:00:00 | 11,13 | 11,20 | 11,05 | 11,13 | 5.554.100 | | 2003-11-12 | 00:00:00 | 11,15 | 11,26 | 11,07 | 11,16 | 6.234.800 | | 2003-11-13 | 00:00:00 | 11,30 | 11,37 | 11,06 | 11,09 | 10.984.200 | | 2003-11-14 | 00:00:00 | 11,06 | 11,30 | 11,06 | 11,14 | 5.834.200 | | 2003-11-17 | 00:00:00 | 10,99 | 10,99 | 10,53 | 10,57 | 14.118.800 | | 2003-11-18 | 00:00:00 | 10,69 | 10,80 | 10,56 | 10,58 | 12.265.500 | | 2003-11-19 | 00:00:00 | 10,48 | 10,58 | 10,39 | 10,54 | 11.738.300 | | 2003-11-20 | 00:00:00 | 10,72 | 10,78 | 10,24 | 10,55 | 17.330.100 | | 2003-11-21 | 00:00:00 | 10,50 | 10,70 | 10,39 | 10,55 | 9.459.900 | | 2003-11-24 | 00:00:00 | 10,57 | 10,84 | 10,57 | 10,75 | 8.231.500 | | 2003-11-25 | 00:00:00 | 10,89 | 10,95 | 10,70 | 10,87 | 10.293.900 | | 2003-11-26 | 00:00:00 | 10,90 | 11,10 | 10,83 | 10,90 | 8.839.100 | | 2003-11-27 | 00:00:00 | 11,02 | 11,05 | 10,90 | 11,05 | 4.124.700 | | 2003-11-28 | 00:00:00 | 11,10 | 11,19 | 10,82 | 10,89 | 19.427.400 | | 2003-12-01 | 00:00:00 | 11,00 | 11,19 | 11,00 | 11,14 | 8.253.800 | | 2003-12-02 | 00:00:00 | 11,16 | 11,20 | 10,94 | 10,98 | 8.877.100 | | 2003-12-03 | 00:00:00 | 10,91 | 11,10 | 10,87 | 11,10 | 14.449.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
