|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 11,00 | 13.820.400 | 11,22 | 10,97 | 11,11 | 00:00:00 | | 2005-10-06 | 10,86 | 15.806.500 | 10,89 | 10,77 | 10,83 | 00:00:00 | | 2005-10-07 | 10,78 | 13.158.100 | 10,93 | 10,77 | 10,81 | 00:00:00 | | 2005-10-10 | 10,85 | 10.232.300 | 11,00 | 10,74 | 10,86 | 00:00:00 | | 2005-10-11 | 10,80 | 8.100.700 | 10,92 | 10,79 | 10,82 | 00:00:00 | | 2005-10-12 | 10,75 | 9.365.100 | 10,85 | 10,65 | 10,69 | 00:00:00 | | 2005-10-13 | 10,59 | 16.043.800 | 10,76 | 10,52 | 10,71 | 00:00:00 | | 2005-10-14 | 10,66 | 9.712.600 | 10,82 | 10,57 | 10,63 | 00:00:00 | | 2005-10-17 | 10,69 | 7.871.800 | 10,78 | 10,64 | 10,77 | 00:00:00 | | 2005-10-18 | 10,56 | 8.938.600 | 10,77 | 10,54 | 10,70 | 00:00:00 | | 2005-10-19 | 10,24 | 19.294.500 | 10,50 | 10,23 | 10,49 | 00:00:00 | | 2005-10-20 | 10,35 | 12.495.900 | 10,52 | 10,30 | 10,45 | 00:00:00 | | 2005-10-21 | 10,40 | 13.264.900 | 10,50 | 10,21 | 10,21 | 00:00:00 | | 2005-10-24 | 10,46 | 5.970.100 | 10,52 | 10,32 | 10,35 | 00:00:00 | | 2005-10-25 | 10,61 | 10.024.100 | 10,71 | 10,55 | 10,55 | 00:00:00 | | 2005-10-26 | 10,66 | 9.965.500 | 10,70 | 10,52 | 10,60 | 00:00:00 | | 2005-10-27 | 9,70 | 44.127.100 | 10,30 | 9,57 | 10,25 | 00:00:00 | | 2005-10-28 | 9,55 | 20.013.700 | 9,73 | 9,45 | 9,68 | 00:00:00 | | 2005-10-31 | 9,81 | 10.209.000 | 9,81 | 9,65 | 9,68 | 00:00:00 | | 2005-11-01 | 9,73 | 7.326.200 | 9,88 | 9,71 | 9,77 | 00:00:00 | | 2005-11-02 | 9,72 | 8.324.000 | 9,85 | 9,65 | 9,69 | 00:00:00 | | 2005-11-03 | 10,06 | 18.488.500 | 10,11 | 9,77 | 9,83 | 00:00:00 | | 2005-11-04 | 10,05 | 7.608.000 | 10,12 | 9,96 | 10,05 | 00:00:00 | | 2005-11-07 | 10,03 | 6.733.800 | 10,10 | 9,98 | 10,10 | 00:00:00 | | 2005-11-08 | 9,83 | 14.548.800 | 10,02 | 9,78 | 10,00 | 00:00:00 | | 2005-11-09 | 9,80 | 10.709.900 | 9,92 | 9,67 | 9,86 | 00:00:00 | | 2005-11-10 | 9,91 | 9.829.400 | 10,04 | 9,81 | 9,81 | 00:00:00 | | 2005-11-11 | 10,11 | 7.852.200 | 10,16 | 10,05 | 10,16 | 00:00:00 | | 2005-11-14 | 10,05 | 5.438.600 | 10,15 | 10,03 | 10,10 | 00:00:00 | | 2005-11-15 | 10,45 | 29.033.300 | 10,57 | 10,32 | 10,40 | 00:00:00 | | 2005-11-16 | 10,33 | 10.373.500 | 10,45 | 10,29 | 10,45 | 00:00:00 | | 2005-11-17 | 10,39 | 6.026.800 | 10,49 | 10,33 | 10,38 | 00:00:00 | | 2005-11-18 | 10,60 | 13.543.100 | 10,62 | 10,48 | 10,50 | 00:00:00 | | 2005-11-21 | 10,38 | 21.030.000 | 10,44 | 10,07 | 10,39 | 00:00:00 | | 2005-11-22 | 10,30 | 6.122.800 | 10,37 | 10,20 | 10,34 | 00:00:00 | | 2005-11-23 | 10,40 | 7.508.000 | 10,43 | 10,35 | 10,37 | 00:00:00 | | 2005-11-24 | 10,32 | 6.764.500 | 10,36 | 10,24 | 10,36 | 00:00:00 | | 2005-11-25 | 10,37 | 4.846.300 | 10,37 | 10,24 | 10,27 | 00:00:00 | | 2005-11-28 | 10,45 | 12.158.000 | 10,60 | 10,39 | 10,39 | 00:00:00 | | 2005-11-29 | 10,54 | 8.078.300 | 10,60 | 10,43 | 10,48 | 00:00:00 | | 2005-11-30 | 10,50 | 8.636.100 | 10,57 | 10,43 | 10,55 | 00:00:00 | | 2005-12-01 | 10,79 | 10.641.400 | 10,80 | 10,48 | 10,50 | 00:00:00 | | 2005-12-02 | 10,81 | 7.847.000 | 10,93 | 10,74 | 10,90 | 00:00:00 | | 2005-12-05 | 10,58 | 8.275.600 | 10,80 | 10,56 | 10,75 | 00:00:00 | | 2005-12-06 | 10,60 | 11.066.100 | 10,60 | 10,44 | 10,57 | 00:00:00 | | 2005-12-07 | 10,44 | 14.702.800 | 10,64 | 10,36 | 10,62 | 00:00:00 | | 2005-12-08 | 10,55 | 8.953.800 | 10,59 | 10,35 | 10,39 | 00:00:00 | | 2005-12-09 | 10,59 | 6.330.100 | 10,61 | 10,49 | 10,51 | 00:00:00 | | 2005-12-12 | 10,75 | 9.766.900 | 10,79 | 10,63 | 10,64 | 00:00:00 | | 2005-12-13 | 10,75 | 13.349.100 | 10,88 | 10,59 | 10,71 | 00:00:00 | | 2005-12-14 | 10,76 | 11.396.700 | 10,84 | 10,66 | 10,81 | 00:00:00 | | 2005-12-15 | 10,84 | 10.351.400 | 10,85 | 10,75 | 10,77 | 00:00:00 | | 2005-12-16 | 10,83 | 10.376.100 | 10,90 | 10,70 | 10,78 | 00:00:00 | | 2005-12-19 | 10,79 | 5.999.700 | 10,80 | 10,73 | 10,74 | 00:00:00 | | 2005-12-20 | 10,68 | 6.928.300 | 10,83 | 10,66 | 10,75 | 00:00:00 | | 2005-12-21 | 10,75 | 9.248.200 | 10,75 | 10,47 | 10,56 | 00:00:00 | | 2005-12-22 | 10,71 | 5.256.400 | 10,79 | 10,64 | 10,69 | 00:00:00 | | 2005-12-23 | 10,79 | 4.823.500 | 10,82 | 10,66 | 10,66 | 00:00:00 | | 2005-12-26 | 10,79 | 0 | 10,79 | 10,79 | 10,79 | 00:00:00 | | 2005-12-27 | 10,76 | 2.604.800 | 10,76 | 10,69 | 10,69 | 00:00:00 | | 2005-12-28 | 10,69 | 3.212.700 | 10,73 | 10,64 | 10,68 | 00:00:00 | | 2005-12-29 | 10,62 | 3.824.600 | 10,69 | 10,56 | 10,67 | 00:00:00 | | 2005-12-30 | 10,47 | 4.880.400 | 10,57 | 10,46 | 10,56 | 00:00:00 | | 2006-01-02 | 10,70 | 9.174.400 | 10,70 | 10,50 | 10,51 | 00:00:00 | | 2006-01-03 | 10,67 | 8.174.700 | 10,79 | 10,59 | 10,74 | 00:00:00 | | 2006-01-04 | 10,98 | 15.256.400 | 10,98 | 10,75 | 10,79 | 00:00:00 | | 2006-01-05 | 11,17 | 19.643.500 | 11,28 | 10,94 | 11,00 | 00:00:00 | | 2006-01-06 | 11,45 | 23.192.800 | 11,57 | 11,17 | 11,22 | 00:00:00 | | 2006-01-09 | 11,51 | 18.473.900 | 11,59 | 11,36 | 11,50 | 00:00:00 | | 2006-01-10 | 11,39 | 18.346.100 | 11,50 | 11,16 | 11,48 | 00:00:00 | | 2006-01-11 | 11,44 | 10.831.800 | 11,46 | 11,25 | 11,45 | 00:00:00 | | 2006-01-12 | 11,27 | 9.940.100 | 11,50 | 11,23 | 11,48 | 00:00:00 | | 2006-01-13 | 11,05 | 20.331.100 | 11,20 | 10,87 | 11,08 | 00:00:00 | | 2006-01-16 | 11,12 | 5.899.900 | 11,18 | 10,95 | 11,00 | 00:00:00 | | 2006-01-17 | 10,97 | 11.009.900 | 11,10 | 10,92 | 11,01 | 00:00:00 | | 2006-01-18 | 10,81 | 11.769.000 | 10,95 | 10,61 | 10,64 | 00:00:00 | | 2006-01-19 | 10,82 | 7.280.200 | 10,99 | 10,78 | 10,95 | 00:00:00 | | 2006-01-20 | 10,58 | 7.488.500 | 10,92 | 10,57 | 10,90 | 00:00:00 | | 2006-01-23 | 10,58 | 10.284.500 | 10,66 | 10,38 | 10,50 | 00:00:00 | | 2006-01-24 | 10,53 | 8.223.600 | 10,58 | 10,41 | 10,53 | 00:00:00 | | 2006-01-25 | 10,69 | 9.210.400 | 10,81 | 10,57 | 10,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
