|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 10,69 | 9.210.400 | 10,81 | 10,57 | 10,64 | 00:00:00 | | 2006-01-26 | 10,79 | 11.307.600 | 10,92 | 10,72 | 10,79 | 00:00:00 | | 2006-01-27 | 10,99 | 9.961.800 | 11,09 | 10,83 | 11,04 | 00:00:00 | | 2006-01-30 | 10,84 | 11.360.400 | 11,25 | 10,81 | 11,01 | 00:00:00 | | 2006-01-31 | 10,85 | 9.693.700 | 11,02 | 10,82 | 10,94 | 00:00:00 | | 2006-02-01 | 11,21 | 19.723.100 | 11,24 | 10,98 | 11,04 | 00:00:00 | | 2006-02-02 | 11,58 | 51.698.300 | 11,94 | 11,53 | 11,68 | 00:00:00 | | 2006-02-03 | 11,56 | 16.169.600 | 11,81 | 11,43 | 11,81 | 00:00:00 | | 2006-02-06 | 11,57 | 11.733.300 | 11,69 | 11,38 | 11,53 | 00:00:00 | | 2006-02-07 | 11,43 | 11.544.000 | 11,65 | 11,36 | 11,60 | 00:00:00 | | 2006-02-08 | 11,85 | 18.255.500 | 11,89 | 11,36 | 11,36 | 00:00:00 | | 2006-02-09 | 11,96 | 14.644.600 | 12,01 | 11,83 | 11,92 | 00:00:00 | | 2006-02-10 | 11,92 | 11.939.300 | 12,02 | 11,87 | 12,00 | 00:00:00 | | 2006-02-13 | 11,90 | 7.986.800 | 11,96 | 11,77 | 11,83 | 00:00:00 | | 2006-02-14 | 11,85 | 9.521.700 | 11,92 | 11,72 | 11,88 | 00:00:00 | | 2006-02-15 | 11,75 | 9.056.300 | 11,90 | 11,65 | 11,90 | 00:00:00 | | 2006-02-16 | 11,87 | 10.343.000 | 11,88 | 11,69 | 11,82 | 00:00:00 | | 2006-02-17 | 11,80 | 7.449.800 | 11,88 | 11,72 | 11,86 | 00:00:00 | | 2006-02-20 | 11,68 | 5.214.400 | 11,74 | 11,54 | 11,71 | 00:00:00 | | 2006-02-21 | 11,43 | 15.123.700 | 11,66 | 11,35 | 11,55 | 00:00:00 | | 2006-02-22 | 11,40 | 9.927.800 | 11,46 | 11,26 | 11,38 | 00:00:00 | | 2006-02-23 | 11,52 | 10.146.600 | 11,57 | 11,35 | 11,44 | 00:00:00 | | 2006-02-24 | 11,35 | 7.235.600 | 11,58 | 11,34 | 11,57 | 00:00:00 | | 2006-02-27 | 11,26 | 12.709.500 | 11,43 | 11,16 | 11,42 | 00:00:00 | | 2006-02-28 | 11,30 | 15.102.600 | 11,53 | 11,23 | 11,26 | 00:00:00 | | 2006-03-01 | 11,56 | 12.420.300 | 11,59 | 11,23 | 11,28 | 00:00:00 | | 2006-03-02 | 11,70 | 14.801.000 | 11,89 | 11,61 | 11,75 | 00:00:00 | | 2006-03-03 | 11,73 | 10.833.200 | 11,78 | 11,49 | 11,65 | 00:00:00 | | 2006-03-06 | 11,85 | 12.508.200 | 11,87 | 11,67 | 11,74 | 00:00:00 | | 2006-03-07 | 11,67 | 9.657.700 | 11,78 | 11,53 | 11,72 | 00:00:00 | | 2006-03-08 | 11,54 | 7.818.800 | 11,82 | 11,38 | 11,82 | 00:00:00 | | 2006-03-09 | 11,64 | 8.485.000 | 11,67 | 11,51 | 11,65 | 00:00:00 | | 2006-03-10 | 11,71 | 7.327.000 | 11,71 | 11,46 | 11,58 | 00:00:00 | | 2006-03-13 | 11,80 | 6.099.900 | 11,85 | 11,65 | 11,72 | 00:00:00 | | 2006-03-14 | 11,91 | 12.996.600 | 12,09 | 11,73 | 11,75 | 00:00:00 | | 2006-03-15 | 11,98 | 11.558.400 | 12,14 | 11,89 | 12,05 | 00:00:00 | | 2006-03-16 | 12,13 | 14.611.200 | 12,16 | 11,94 | 12,11 | 00:00:00 | | 2006-03-17 | 11,98 | 21.118.500 | 12,20 | 11,89 | 12,12 | 00:00:00 | | 2006-03-20 | 12,07 | 9.501.000 | 12,15 | 12,03 | 12,05 | 00:00:00 | | 2006-03-21 | 12,18 | 10.746.200 | 12,18 | 11,87 | 12,09 | 00:00:00 | | 2006-03-22 | 12,55 | 21.743.400 | 12,55 | 12,11 | 12,11 | 00:00:00 | | 2006-03-23 | 12,85 | 23.580.000 | 12,96 | 12,61 | 12,62 | 00:00:00 | | 2006-03-24 | 13,05 | 63.402.100 | 13,49 | 12,72 | 12,87 | 00:00:00 | | 2006-03-27 | 12,80 | 14.660.200 | 13,19 | 12,75 | 13,10 | 00:00:00 | | 2006-03-28 | 12,93 | 11.825.500 | 13,05 | 12,77 | 12,78 | 00:00:00 | | 2006-03-29 | 12,90 | 10.607.600 | 13,04 | 12,78 | 13,00 | 00:00:00 | | 2006-03-30 | 12,96 | 14.006.800 | 13,03 | 12,76 | 13,00 | 00:00:00 | | 2006-03-31 | 12,77 | 10.502.100 | 12,96 | 12,60 | 12,96 | 00:00:00 | | 2006-04-03 | 13,38 | 41.554.600 | 13,82 | 13,32 | 13,60 | 00:00:00 | | 2006-04-04 | 13,07 | 18.048.000 | 13,58 | 13,04 | 13,42 | 00:00:00 | | 2006-04-05 | 13,35 | 16.251.800 | 13,42 | 13,03 | 13,09 | 00:00:00 | | 2006-04-06 | 13,50 | 14.267.600 | 13,50 | 13,31 | 13,39 | 00:00:00 | | 2006-04-07 | 13,05 | 13.891.700 | 13,56 | 13,03 | 13,54 | 00:00:00 | | 2006-04-10 | 12,86 | 10.071.600 | 13,09 | 12,77 | 13,08 | 00:00:00 | | 2006-04-11 | 12,59 | 13.762.300 | 12,82 | 12,50 | 12,81 | 00:00:00 | | 2006-04-12 | 12,53 | 11.450.900 | 12,65 | 12,31 | 12,46 | 00:00:00 | | 2006-04-13 | 12,66 | 8.288.500 | 12,71 | 12,38 | 12,50 | 00:00:00 | | 2006-04-14 | 12,66 | 0 | 12,66 | 12,66 | 12,66 | 00:00:00 | | 2006-04-17 | 12,66 | 0 | 12,66 | 12,66 | 12,66 | 00:00:00 | | 2006-04-18 | 12,45 | 8.877.800 | 12,60 | 12,32 | 12,60 | 00:00:00 | | 2006-04-19 | 12,68 | 11.577.100 | 12,79 | 12,58 | 12,67 | 00:00:00 | | 2006-04-20 | 12,78 | 9.759.500 | 12,90 | 12,58 | 12,61 | 00:00:00 | | 2006-04-21 | 12,70 | 9.179.800 | 12,83 | 12,52 | 12,79 | 00:00:00 | | 2006-04-24 | 12,50 | 8.289.200 | 12,67 | 12,41 | 12,64 | 00:00:00 | | 2006-04-25 | 12,47 | 14.672.400 | 12,60 | 12,33 | 12,58 | 00:00:00 | | 2006-04-26 | 12,48 | 8.749.200 | 12,58 | 12,47 | 12,47 | 00:00:00 | | 2006-04-27 | 11,63 | 46.419.700 | 12,15 | 11,55 | 12,14 | 00:00:00 | | 2006-04-28 | 11,43 | 20.635.400 | 11,62 | 11,23 | 11,62 | 00:00:00 | | 2006-05-01 | 11,43 | 0 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2006-05-02 | 11,54 | 11.241.000 | 11,66 | 11,45 | 11,45 | 00:00:00 | | 2006-05-03 | 11,23 | 19.676.700 | 11,59 | 11,21 | 11,55 | 00:00:00 | | 2006-05-04 | 11,38 | 11.327.700 | 11,41 | 11,10 | 11,32 | 00:00:00 | | 2006-05-05 | 11,46 | 9.460.500 | 11,53 | 11,29 | 11,32 | 00:00:00 | | 2006-05-08 | 11,31 | 8.090.900 | 11,58 | 11,31 | 11,52 | 00:00:00 | | 2006-05-09 | 11,19 | 12.139.400 | 11,42 | 11,08 | 11,35 | 00:00:00 | | 2006-05-10 | 11,12 | 11.773.100 | 11,34 | 11,06 | 11,12 | 00:00:00 | | 2006-05-11 | 10,77 | 18.425.500 | 11,27 | 10,72 | 11,16 | 00:00:00 | | 2006-05-12 | 10,50 | 19.905.500 | 10,79 | 10,43 | 10,74 | 00:00:00 | | 2006-05-15 | 10,59 | 18.133.000 | 10,74 | 10,32 | 10,49 | 00:00:00 | | 2006-05-16 | 10,79 | 13.510.600 | 10,87 | 10,55 | 10,69 | 00:00:00 | | 2006-05-17 | 10,22 | 17.300.500 | 10,83 | 10,21 | 10,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
