|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 10,22 | 17.300.500 | 10,83 | 10,21 | 10,82 | 00:00:00 | | 2006-05-18 | 10,28 | 17.826.700 | 10,46 | 10,15 | 10,35 | 00:00:00 | | 2006-05-19 | 10,36 | 11.369.200 | 10,44 | 10,21 | 10,21 | 00:00:00 | | 2006-05-22 | 10,18 | 17.707.000 | 10,36 | 9,93 | 10,35 | 00:00:00 | | 2006-05-23 | 10,40 | 12.255.300 | 10,55 | 10,12 | 10,13 | 00:00:00 | | 2006-05-24 | 10,35 | 9.670.100 | 10,48 | 10,19 | 10,41 | 00:00:00 | | 2006-05-25 | 10,39 | 6.981.700 | 10,43 | 10,20 | 10,36 | 00:00:00 | | 2006-05-26 | 10,56 | 10.068.800 | 10,65 | 10,40 | 10,52 | 00:00:00 | | 2006-05-29 | 10,57 | 3.008.400 | 10,65 | 10,50 | 10,58 | 00:00:00 | | 2006-05-30 | 10,22 | 10.410.400 | 10,62 | 10,16 | 10,57 | 00:00:00 | | 2006-05-31 | 10,38 | 12.434.200 | 10,40 | 10,11 | 10,19 | 00:00:00 | | 2006-06-01 | 10,39 | 13.578.200 | 10,40 | 10,15 | 10,30 | 00:00:00 | | 2006-06-02 | 10,34 | 12.842.700 | 10,70 | 10,29 | 10,55 | 00:00:00 | | 2006-06-05 | 10,20 | 6.740.600 | 10,37 | 10,15 | 10,37 | 00:00:00 | | 2006-06-06 | 9,94 | 15.395.100 | 10,08 | 9,85 | 10,05 | 00:00:00 | | 2006-06-07 | 9,94 | 15.530.400 | 10,05 | 9,72 | 9,98 | 00:00:00 | | 2006-06-08 | 9,53 | 21.256.800 | 9,78 | 9,49 | 9,74 | 00:00:00 | | 2006-06-09 | 9,73 | 9.175.800 | 9,83 | 9,64 | 9,80 | 00:00:00 | | 2006-06-12 | 9,60 | 9.407.700 | 9,84 | 9,52 | 9,76 | 00:00:00 | | 2006-06-13 | 9,32 | 17.975.100 | 9,40 | 9,17 | 9,38 | 00:00:00 | | 2006-06-14 | 9,28 | 12.891.900 | 9,41 | 9,07 | 9,31 | 00:00:00 | | 2006-06-15 | 9,66 | 13.380.500 | 9,73 | 9,35 | 9,35 | 00:00:00 | | 2006-06-16 | 9,67 | 18.086.000 | 10,08 | 9,62 | 9,98 | 00:00:00 | | 2006-06-19 | 9,83 | 13.509.200 | 10,08 | 9,76 | 9,76 | 00:00:00 | | 2006-06-20 | 9,88 | 8.918.300 | 9,92 | 9,65 | 9,76 | 00:00:00 | | 2006-06-21 | 9,90 | 9.168.300 | 9,91 | 9,61 | 9,87 | 00:00:00 | | 2006-06-22 | 9,90 | 7.823.100 | 10,10 | 9,81 | 10,00 | 00:00:00 | | 2006-06-23 | 9,99 | 4.737.800 | 10,00 | 9,84 | 9,93 | 00:00:00 | | 2006-06-26 | 9,90 | 5.928.400 | 10,04 | 9,86 | 10,03 | 00:00:00 | | 2006-06-27 | 9,74 | 7.832.500 | 9,97 | 9,68 | 9,97 | 00:00:00 | | 2006-06-28 | 9,66 | 6.679.200 | 9,80 | 9,55 | 9,67 | 00:00:00 | | 2006-06-29 | 9,87 | 5.931.900 | 9,89 | 9,62 | 9,77 | 00:00:00 | | 2006-06-30 | 9,92 | 12.138.900 | 10,05 | 9,80 | 10,03 | 00:00:00 | | 2006-07-03 | 10,03 | 6.637.900 | 10,08 | 9,90 | 9,91 | 00:00:00 | | 2006-07-04 | 10,05 | 3.735.000 | 10,10 | 9,93 | 10,09 | 00:00:00 | | 2006-07-05 | 9,93 | 5.677.700 | 10,02 | 9,87 | 10,00 | 00:00:00 | | 2006-07-06 | 9,95 | 6.605.400 | 9,97 | 9,83 | 9,97 | 00:00:00 | | 2006-07-07 | 9,82 | 8.962.500 | 9,88 | 9,68 | 9,84 | 00:00:00 | | 2006-07-10 | 9,78 | 5.479.900 | 9,86 | 9,68 | 9,77 | 00:00:00 | | 2006-07-11 | 9,20 | 33.439.300 | 9,41 | 9,15 | 9,35 | 00:00:00 | | 2006-07-12 | 9,22 | 15.521.600 | 9,27 | 9,16 | 9,18 | 00:00:00 | | 2006-07-13 | 9,08 | 18.507.500 | 9,16 | 9,04 | 9,13 | 00:00:00 | | 2006-07-14 | 8,85 | 12.995.900 | 9,10 | 8,85 | 9,08 | 00:00:00 | | 2006-07-17 | 8,77 | 15.908.000 | 8,89 | 8,58 | 8,82 | 00:00:00 | | 2006-07-18 | 8,71 | 7.252.500 | 8,80 | 8,65 | 8,74 | 00:00:00 | | 2006-07-19 | 8,84 | 18.100.900 | 8,85 | 8,68 | 8,73 | 00:00:00 | | 2006-07-20 | 8,79 | 19.409.900 | 9,07 | 8,70 | 8,97 | 00:00:00 | | 2006-07-21 | 8,49 | 14.755.600 | 8,77 | 8,41 | 8,76 | 00:00:00 | | 2006-07-24 | 8,66 | 7.223.900 | 8,69 | 8,51 | 8,53 | 00:00:00 | | 2006-07-25 | 8,69 | 10.656.200 | 8,79 | 8,60 | 8,77 | 00:00:00 | | 2006-07-26 | 8,63 | 8.084.700 | 8,77 | 8,57 | 8,77 | 00:00:00 | | 2006-07-27 | 8,69 | 18.639.000 | 8,72 | 8,27 | 8,47 | 00:00:00 | | 2006-07-28 | 8,79 | 13.271.200 | 8,87 | 8,57 | 8,65 | 00:00:00 | | 2006-07-31 | 8,83 | 9.027.800 | 9,00 | 8,81 | 8,81 | 00:00:00 | | 2006-08-01 | 8,63 | 8.734.400 | 8,88 | 8,63 | 8,77 | 00:00:00 | | 2006-08-02 | 8,63 | 11.498.600 | 8,67 | 8,50 | 8,65 | 00:00:00 | | 2006-08-03 | 8,54 | 8.138.500 | 8,69 | 8,47 | 8,68 | 00:00:00 | | 2006-08-04 | 8,77 | 9.151.500 | 8,80 | 8,54 | 8,61 | 00:00:00 | | 2006-08-07 | 8,49 | 10.370.900 | 8,62 | 8,48 | 8,60 | 00:00:00 | | 2006-08-08 | 8,55 | 6.419.200 | 8,59 | 8,50 | 8,58 | 00:00:00 | | 2006-08-09 | 8,79 | 11.960.000 | 8,83 | 8,57 | 8,63 | 00:00:00 | | 2006-08-10 | 8,70 | 7.917.100 | 8,76 | 8,61 | 8,65 | 00:00:00 | | 2006-08-11 | 8,73 | 7.924.000 | 8,85 | 8,71 | 8,76 | 00:00:00 | | 2006-08-14 | 8,94 | 12.533.400 | 8,99 | 8,82 | 8,84 | 00:00:00 | | 2006-08-15 | 9,21 | 14.515.400 | 9,25 | 8,85 | 8,89 | 00:00:00 | | 2006-08-16 | 9,47 | 22.557.200 | 9,53 | 9,21 | 9,21 | 00:00:00 | | 2006-08-17 | 9,62 | 12.242.200 | 9,65 | 9,52 | 9,52 | 00:00:00 | | 2006-08-18 | 9,64 | 23.409.700 | 9,66 | 9,53 | 9,64 | 00:00:00 | | 2006-08-21 | 9,47 | 10.006.600 | 9,66 | 9,41 | 9,62 | 00:00:00 | | 2006-08-22 | 9,43 | 9.000.500 | 9,57 | 9,32 | 9,48 | 00:00:00 | | 2006-08-23 | 9,35 | 5.012.600 | 9,46 | 9,32 | 9,41 | 00:00:00 | | 2006-08-24 | 9,33 | 6.018.400 | 9,40 | 9,30 | 9,37 | 00:00:00 | | 2006-08-25 | 9,31 | 4.959.700 | 9,38 | 9,28 | 9,33 | 00:00:00 | | 2006-08-28 | 9,50 | 7.491.600 | 9,56 | 9,32 | 9,33 | 00:00:00 | | 2006-08-29 | 9,61 | 13.458.100 | 9,75 | 9,50 | 9,51 | 00:00:00 | | 2006-08-30 | 9,99 | 21.976.300 | 10,03 | 9,75 | 9,75 | 00:00:00 | | 2006-08-31 | 9,79 | 13.307.000 | 9,98 | 9,77 | 9,98 | 00:00:00 | | 2006-09-01 | 9,73 | 14.817.200 | 9,82 | 9,60 | 9,79 | 00:00:00 | | 2006-09-04 | 9,77 | 11.171.100 | 9,81 | 9,70 | 9,80 | 00:00:00 | | 2006-09-05 | 9,71 | 11.799.200 | 9,86 | 9,53 | 9,79 | 00:00:00 | | 2006-09-06 | 9,58 | 10.549.200 | 9,73 | 9,52 | 9,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
