(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 | | 2004-03-24 | 00:00:00 | 12,25 | 12,37 | 11,86 | 12,12 | 13.097.500 | | 2004-03-25 | 00:00:00 | 12,30 | 12,68 | 12,27 | 12,62 | 14.760.200 | | 2004-03-26 | 00:00:00 | 12,87 | 12,93 | 12,55 | 12,67 | 10.252.000 | | 2004-03-29 | 00:00:00 | 12,61 | 13,00 | 12,61 | 12,88 | 8.966.000 | | 2004-03-30 | 00:00:00 | 12,89 | 12,98 | 12,64 | 12,84 | 10.185.400 | | 2004-03-31 | 00:00:00 | 12,84 | 13,10 | 12,78 | 12,84 | 11.495.700 | | 2004-04-01 | 00:00:00 | 12,97 | 13,53 | 12,91 | 13,46 | 19.440.400 | | 2004-04-02 | 00:00:00 | 13,50 | 13,89 | 13,43 | 13,72 | 14.802.700 | | 2004-04-05 | 00:00:00 | 13,86 | 14,05 | 13,76 | 13,96 | 10.592.600 | | 2004-04-06 | 00:00:00 | 14,09 | 14,09 | 13,25 | 13,75 | 22.145.700 | | 2004-04-07 | 00:00:00 | 13,68 | 14,10 | 13,68 | 13,87 | 14.739.700 | | 2004-04-08 | 00:00:00 | 14,02 | 14,10 | 13,95 | 13,99 | 8.992.500 | | 2004-04-09 | 00:00:00 | 13,99 | 13,99 | 13,99 | 13,99 | 0 | | 2004-04-12 | 00:00:00 | 13,99 | 13,99 | 13,99 | 13,99 | 0 | | 2004-04-13 | 00:00:00 | 14,05 | 14,09 | 13,71 | 13,81 | 8.495.300 | | 2004-04-14 | 00:00:00 | 13,45 | 13,53 | 13,17 | 13,42 | 18.154.700 | | 2004-04-15 | 00:00:00 | 13,38 | 13,47 | 13,06 | 13,08 | 12.442.800 | | 2004-04-16 | 00:00:00 | 13,04 | 13,39 | 13,03 | 13,23 | 12.131.900 | | 2004-04-19 | 00:00:00 | 13,14 | 13,34 | 12,98 | 13,04 | 7.680.700 | | 2004-04-20 | 00:00:00 | 13,32 | 13,62 | 13,16 | 13,23 | 14.176.600 | | 2004-04-21 | 00:00:00 | 13,05 | 13,20 | 12,67 | 12,69 | 16.692.200 | | 2004-04-22 | 00:00:00 | 12,89 | 13,19 | 12,75 | 13,15 | 13.214.200 | | 2004-04-23 | 00:00:00 | 13,36 | 13,50 | 13,31 | 13,34 | 8.463.100 | | 2004-04-26 | 00:00:00 | 13,46 | 13,59 | 13,33 | 13,45 | 8.590.100 | | 2004-04-27 | 00:00:00 | 13,49 | 13,64 | 13,28 | 13,42 | 12.653.700 | | 2004-04-28 | 00:00:00 | 13,48 | 13,57 | 13,04 | 13,19 | 16.125.900 | | 2004-04-29 | 00:00:00 | 12,93 | 13,12 | 12,84 | 12,99 | 16.019.800 | | 2004-04-30 | 00:00:00 | 13,19 | 13,39 | 12,28 | 12,43 | 35.321.600 | | 2004-05-03 | 00:00:00 | 12,43 | 12,83 | 12,04 | 12,79 | 14.342.400 | | 2004-05-04 | 00:00:00 | 12,74 | 13,07 | 12,66 | 12,88 | 13.200.200 | | 2004-05-05 | 00:00:00 | 12,87 | 13,03 | 12,68 | 13,00 | 8.145.900 | | 2004-05-06 | 00:00:00 | 12,82 | 12,89 | 12,39 | 12,40 | 12.437.900 | | 2004-05-07 | 00:00:00 | 12,44 | 12,55 | 12,17 | 12,45 | 11.165.800 | | 2004-05-10 | 00:00:00 | 12,01 | 12,25 | 11,80 | 11,87 | 19.242.100 | | 2004-05-11 | 00:00:00 | 12,16 | 12,21 | 11,95 | 12,16 | 10.618.200 | | 2004-05-12 | 00:00:00 | 12,22 | 12,23 | 11,59 | 11,61 | 15.010.700 | | 2004-05-13 | 00:00:00 | 11,73 | 11,91 | 11,57 | 11,78 | 12.846.900 | | 2004-05-14 | 00:00:00 | 11,70 | 11,75 | 11,33 | 11,45 | 16.233.600 | | 2004-05-17 | 00:00:00 | 11,15 | 11,22 | 10,88 | 11,10 | 18.370.700 | | 2004-05-18 | 00:00:00 | 11,30 | 11,44 | 11,25 | 11,38 | 9.413.100 | | 2004-05-19 | 00:00:00 | 11,60 | 12,00 | 11,60 | 11,83 | 14.057.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
