|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALU.PA desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 4,17 | 0 | 4,18 | 4,17 | 4,17 | 00:00:00 | | 2003-01-02 | 4,72 | 10.610.700 | 4,74 | 4,16 | 4,16 | 00:00:00 | | 2003-01-03 | 4,66 | 12.962.900 | 4,88 | 4,60 | 4,84 | 00:00:00 | | 2003-01-06 | 4,88 | 13.033.000 | 4,88 | 4,55 | 4,75 | 00:00:00 | | 2003-01-07 | 4,89 | 13.391.500 | 5,04 | 4,81 | 4,95 | 00:00:00 | | 2003-01-08 | 4,73 | 11.044.700 | 4,84 | 4,66 | 4,81 | 00:00:00 | | 2003-01-09 | 4,78 | 12.856.300 | 4,79 | 4,52 | 4,70 | 00:00:00 | | 2003-01-10 | 5,33 | 39.320.000 | 5,38 | 4,74 | 4,77 | 00:00:00 | | 2003-01-13 | 5,56 | 26.206.900 | 5,84 | 5,42 | 5,45 | 00:00:00 | | 2003-01-14 | 6,72 | 89.591.200 | 6,74 | 5,88 | 6,03 | 00:00:00 | | 2003-01-15 | 6,61 | 54.273.700 | 7,25 | 6,50 | 6,84 | 00:00:00 | | 2003-01-16 | 6,43 | 23.442.000 | 6,86 | 6,35 | 6,52 | 00:00:00 | | 2003-01-17 | 6,10 | 19.264.600 | 6,40 | 6,06 | 6,30 | 00:00:00 | | 2003-01-20 | 6,15 | 10.705.800 | 6,30 | 6,03 | 6,03 | 00:00:00 | | 2003-01-21 | 6,43 | 24.584.200 | 6,56 | 6,32 | 6,39 | 00:00:00 | | 2003-01-22 | 6,33 | 17.878.900 | 6,49 | 6,15 | 6,47 | 00:00:00 | | 2003-01-23 | 6,42 | 34.248.200 | 6,95 | 6,36 | 6,64 | 00:00:00 | | 2003-01-24 | 6,59 | 30.123.900 | 6,99 | 6,52 | 6,60 | 00:00:00 | | 2003-01-27 | 6,35 | 26.138.200 | 6,57 | 6,22 | 6,50 | 00:00:00 | | 2003-01-28 | 6,20 | 17.775.000 | 6,60 | 6,18 | 6,50 | 00:00:00 | | 2003-01-29 | 6,15 | 27.388.300 | 6,20 | 5,82 | 6,12 | 00:00:00 | | 2003-01-30 | 6,40 | 19.945.000 | 6,56 | 6,21 | 6,26 | 00:00:00 | | 2003-01-31 | 6,74 | 33.452.800 | 6,78 | 6,15 | 6,20 | 00:00:00 | | 2003-02-03 | 6,72 | 17.619.500 | 6,94 | 6,51 | 6,89 | 00:00:00 | | 2003-02-04 | 6,20 | 53.752.800 | 6,43 | 6,12 | 6,20 | 00:00:00 | | 2003-02-05 | 6,50 | 19.395.800 | 6,50 | 6,02 | 6,22 | 00:00:00 | | 2003-02-06 | 6,47 | 18.290.900 | 6,64 | 6,37 | 6,44 | 00:00:00 | | 2003-02-07 | 6,40 | 12.861.700 | 6,59 | 6,36 | 6,52 | 00:00:00 | | 2003-02-10 | 6,50 | 13.761.800 | 6,54 | 6,29 | 6,44 | 00:00:00 | | 2003-02-11 | 6,78 | 15.701.900 | 6,79 | 6,63 | 6,65 | 00:00:00 | | 2003-02-12 | 6,77 | 10.572.100 | 6,84 | 6,64 | 6,69 | 00:00:00 | | 2003-02-13 | 6,72 | 17.712.100 | 6,98 | 6,62 | 6,67 | 00:00:00 | | 2003-02-14 | 6,96 | 15.257.600 | 7,06 | 6,82 | 6,84 | 00:00:00 | | 2003-02-17 | 7,40 | 14.863.300 | 7,40 | 7,10 | 7,10 | 00:00:00 | | 2003-02-18 | 7,54 | 20.046.100 | 7,59 | 7,14 | 7,40 | 00:00:00 | | 2003-02-19 | 7,22 | 15.292.800 | 7,53 | 7,22 | 7,45 | 00:00:00 | | 2003-02-20 | 6,93 | 18.825.600 | 7,26 | 6,89 | 7,17 | 00:00:00 | | 2003-02-21 | 6,65 | 16.301.200 | 6,84 | 6,54 | 6,70 | 00:00:00 | | 2003-02-24 | 6,59 | 11.105.700 | 6,78 | 6,46 | 6,69 | 00:00:00 | | 2003-02-25 | 6,08 | 15.209.800 | 6,48 | 6,08 | 6,46 | 00:00:00 | | 2003-02-26 | 6,05 | 23.162.800 | 6,35 | 5,97 | 6,33 | 00:00:00 | | 2003-02-27 | 6,31 | 22.296.600 | 6,40 | 5,79 | 6,00 | 00:00:00 | | 2003-02-28 | 6,69 | 14.977.300 | 6,74 | 6,30 | 6,35 | 00:00:00 | | 2003-03-03 | 6,56 | 9.286.600 | 6,87 | 6,55 | 6,77 | 00:00:00 | | 2003-03-04 | 6,24 | 9.929.600 | 6,44 | 6,18 | 6,41 | 00:00:00 | | 2003-03-05 | 6,36 | 10.717.200 | 6,43 | 6,03 | 6,12 | 00:00:00 | | 2003-03-06 | 6,40 | 8.997.100 | 6,46 | 6,16 | 6,43 | 00:00:00 | | 2003-03-07 | 6,30 | 11.466.300 | 6,39 | 6,11 | 6,23 | 00:00:00 | | 2003-03-10 | 6,00 | 10.391.600 | 6,34 | 5,98 | 6,30 | 00:00:00 | | 2003-03-11 | 5,95 | 29.580.900 | 5,98 | 5,42 | 5,92 | 00:00:00 | | 2003-03-12 | 5,64 | 14.577.100 | 6,13 | 5,57 | 6,00 | 00:00:00 | | 2003-03-13 | 5,85 | 15.682.300 | 5,95 | 5,70 | 5,79 | 00:00:00 | | 2003-03-14 | 6,64 | 26.026.500 | 6,64 | 6,05 | 6,08 | 00:00:00 | | 2003-03-17 | 6,95 | 18.781.000 | 7,16 | 6,16 | 6,19 | 00:00:00 | | 2003-03-18 | 6,90 | 22.075.100 | 7,30 | 6,77 | 7,10 | 00:00:00 | | 2003-03-19 | 6,90 | 11.939.300 | 7,17 | 6,81 | 6,98 | 00:00:00 | | 2003-03-20 | 6,95 | 9.848.100 | 7,05 | 6,63 | 6,63 | 00:00:00 | | 2003-03-21 | 7,27 | 13.202.800 | 7,31 | 7,00 | 7,03 | 00:00:00 | | 2003-03-24 | 6,43 | 18.726.600 | 7,04 | 6,43 | 6,95 | 00:00:00 | | 2003-03-25 | 6,78 | 13.661.000 | 6,82 | 6,09 | 6,29 | 00:00:00 | | 2003-03-26 | 6,90 | 12.279.100 | 7,09 | 6,75 | 6,81 | 00:00:00 | | 2003-03-27 | 6,75 | 6.746.500 | 6,85 | 6,68 | 6,74 | 00:00:00 | | 2003-03-28 | 6,85 | 9.564.000 | 6,88 | 6,48 | 6,75 | 00:00:00 | | 2003-03-31 | 6,27 | 13.411.900 | 6,64 | 6,22 | 6,52 | 00:00:00 | | 2003-04-01 | 6,43 | 11.712.200 | 6,50 | 6,10 | 6,36 | 00:00:00 | | 2003-04-02 | 6,75 | 12.489.700 | 6,75 | 6,53 | 6,59 | 00:00:00 | | 2003-04-03 | 6,89 | 21.281.700 | 7,11 | 6,77 | 6,81 | 00:00:00 | | 2003-04-04 | 6,95 | 12.728.100 | 7,14 | 6,80 | 6,90 | 00:00:00 | | 2003-04-07 | 7,24 | 19.671.000 | 7,42 | 7,21 | 7,29 | 00:00:00 | | 2003-04-08 | 6,96 | 19.022.500 | 7,17 | 6,91 | 7,11 | 00:00:00 | | 2003-04-09 | 7,12 | 17.605.900 | 7,31 | 6,82 | 6,94 | 00:00:00 | | 2003-04-10 | 7,10 | 16.236.200 | 7,23 | 6,90 | 6,97 | 00:00:00 | | 2003-04-11 | 7,28 | 14.812.800 | 7,49 | 7,10 | 7,17 | 00:00:00 | | 2003-04-14 | 7,39 | 9.732.600 | 7,45 | 7,13 | 7,37 | 00:00:00 | | 2003-04-15 | 7,45 | 14.711.300 | 7,50 | 7,28 | 7,45 | 00:00:00 | | 2003-04-16 | 7,65 | 21.420.700 | 7,86 | 7,59 | 7,60 | 00:00:00 | | 2003-04-17 | 7,54 | 9.709.700 | 7,69 | 7,47 | 7,55 | 00:00:00 | | 2003-04-18 | 7,54 | 0 | 7,54 | 7,54 | 7,54 | 00:00:00 | | 2003-04-21 | 7,54 | 0 | 7,54 | 7,54 | 7,54 | 00:00:00 | | 2003-04-22 | 7,82 | 17.778.000 | 7,82 | 7,57 | 7,72 | 00:00:00 | | 2003-04-23 | 7,64 | 25.958.100 | 8,10 | 7,55 | 7,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
