|
 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 | | 2006-09-06 | 9,58 | 10.549.200 | 9,73 | 9,52 | 9,73 | 00:00:00 | | 2006-09-07 | 9,43 | 10.402.200 | 9,53 | 9,37 | 9,51 | 00:00:00 | | 2006-09-08 | 9,57 | 11.796.700 | 9,62 | 9,39 | 9,43 | 00:00:00 | | 2006-09-11 | 9,28 | 16.484.900 | 9,37 | 9,19 | 9,37 | 00:00:00 | | 2006-09-12 | 9,56 | 12.580.300 | 9,60 | 9,26 | 9,31 | 00:00:00 | | 2006-09-13 | 9,64 | 14.095.700 | 9,69 | 9,51 | 9,64 | 00:00:00 | | 2006-09-14 | 9,44 | 15.035.800 | 9,61 | 9,35 | 9,60 | 00:00:00 | | 2006-09-15 | 9,38 | 17.605.300 | 9,50 | 9,34 | 9,46 | 00:00:00 | | 2006-09-18 | 9,29 | 10.008.400 | 9,44 | 9,16 | 9,41 | 00:00:00 | | 2006-09-19 | 9,14 | 13.467.800 | 9,30 | 9,09 | 9,28 | 00:00:00 | | 2006-09-20 | 9,34 | 11.535.200 | 9,40 | 9,17 | 9,19 | 00:00:00 | | 2006-09-21 | 9,39 | 10.862.500 | 9,50 | 9,27 | 9,34 | 00:00:00 | | 2006-09-22 | 9,22 | 10.518.800 | 9,38 | 9,17 | 9,27 | 00:00:00 | | 2006-09-25 | 9,25 | 24.363.300 | 9,37 | 9,18 | 9,23 | 00:00:00 | | 2006-09-26 | 9,55 | 18.875.800 | 9,56 | 9,31 | 9,35 | 00:00:00 | | 2006-09-27 | 9,59 | 12.336.100 | 9,63 | 9,47 | 9,56 | 00:00:00 | | 2006-09-28 | 9,54 | 10.864.200 | 9,68 | 9,54 | 9,64 | 00:00:00 | | 2006-09-29 | 9,63 | 8.778.500 | 9,72 | 9,58 | 9,59 | 00:00:00 | | 2006-10-02 | 9,61 | 8.298.900 | 9,68 | 9,54 | 9,64 | 00:00:00 | | 2006-10-03 | 9,49 | 10.466.000 | 9,61 | 9,38 | 9,60 | 00:00:00 | | 2006-10-04 | 9,57 | 9.425.600 | 9,58 | 9,40 | 9,48 | 00:00:00 | | 2006-10-05 | 9,58 | 8.197.800 | 9,70 | 9,55 | 9,69 | 00:00:00 | | 2006-10-06 | 9,36 | 21.474.500 | 9,60 | 9,31 | 9,57 | 00:00:00 | | 2006-10-09 | 9,29 | 9.113.500 | 9,36 | 9,23 | 9,29 | 00:00:00 | | 2006-10-10 | 9,39 | 8.334.600 | 9,46 | 9,33 | 9,35 | 00:00:00 | | 2006-10-11 | 9,46 | 8.380.400 | 9,52 | 9,30 | 9,36 | 00:00:00 | | 2006-10-12 | 9,55 | 8.943.300 | 9,59 | 9,47 | 9,49 | 00:00:00 | | 2006-10-13 | 9,59 | 8.979.400 | 9,66 | 9,57 | 9,62 | 00:00:00 | | 2006-10-16 | 9,75 | 9.226.100 | 9,75 | 9,59 | 9,59 | 00:00:00 | | 2006-10-17 | 9,58 | 16.010.000 | 9,79 | 9,58 | 9,75 | 00:00:00 | | 2006-10-18 | 9,65 | 13.921.800 | 9,75 | 9,64 | 9,65 | 00:00:00 | | 2006-10-19 | 9,56 | 10.536.200 | 9,65 | 9,52 | 9,59 | 00:00:00 | | 2006-10-20 | 9,57 | 8.771.800 | 9,65 | 9,53 | 9,60 | 00:00:00 | | 2006-10-23 | 9,60 | 10.954.200 | 9,62 | 9,47 | 9,59 | 00:00:00 | | 2006-10-24 | 10,29 | 65.039.000 | 10,40 | 9,47 | 9,59 | 00:00:00 | | 2006-10-25 | 10,16 | 25.998.800 | 10,47 | 10,10 | 10,23 | 00:00:00 | | 2006-10-26 | 10,10 | 19.758.700 | 10,30 | 10,01 | 10,19 | 00:00:00 | | 2006-10-27 | 10,04 | 10.209.900 | 10,14 | 9,97 | 10,10 | 00:00:00 | | 2006-10-30 | 10,04 | 9.748.900 | 10,09 | 9,96 | 9,98 | 00:00:00 | | 2006-10-31 | 9,95 | 15.926.100 | 10,21 | 9,92 | 10,07 | 00:00:00 | | 2006-11-01 | 9,95 | 9.313.400 | 10,08 | 9,92 | 9,96 | 00:00:00 | | 2006-11-02 | 9,86 | 9.653.400 | 9,96 | 9,81 | 9,92 | 00:00:00 | | 2006-11-03 | 9,76 | 15.232.700 | 9,90 | 9,66 | 9,88 | 00:00:00 | | 2006-11-06 | 10,08 | 16.884.700 | 10,15 | 9,80 | 9,84 | 00:00:00 | | 2006-11-07 | 10,36 | 24.800.500 | 10,41 | 10,05 | 10,14 | 00:00:00 | | 2006-11-08 | 10,33 | 14.141.100 | 10,39 | 10,15 | 10,25 | 00:00:00 | | 2006-11-09 | 10,41 | 22.229.100 | 10,55 | 10,37 | 10,45 | 00:00:00 | | 2006-11-10 | 10,25 | 11.741.800 | 10,37 | 10,22 | 10,35 | 00:00:00 | | 2006-11-13 | 10,30 | 10.172.400 | 10,40 | 10,22 | 10,24 | 00:00:00 | | 2006-11-14 | 10,24 | 12.774.400 | 10,38 | 10,15 | 10,31 | 00:00:00 | | 2006-11-15 | 10,44 | 13.741.100 | 10,49 | 10,31 | 10,32 | 00:00:00 | | 2006-11-16 | 10,58 | 17.321.500 | 10,68 | 10,38 | 10,45 | 00:00:00 | | 2006-11-17 | 10,51 | 18.976.700 | 10,80 | 10,51 | 10,61 | 00:00:00 | | 2006-11-20 | 10,65 | 13.235.800 | 10,65 | 10,39 | 10,52 | 00:00:00 | | 2006-11-21 | 10,47 | 12.413.500 | 10,66 | 10,47 | 10,60 | 00:00:00 | | 2006-11-22 | 10,35 | 15.510.300 | 10,57 | 10,29 | 10,56 | 00:00:00 | | 2006-11-23 | 10,27 | 10.956.300 | 10,38 | 10,17 | 10,37 | 00:00:00 | | 2006-11-24 | 10,20 | 11.818.100 | 10,25 | 10,07 | 10,19 | 00:00:00 | | 2006-11-27 | 10,04 | 12.106.500 | 10,27 | 10,04 | 10,19 | 00:00:00 | | 2006-11-28 | 10,09 | 16.386.900 | 10,22 | 9,99 | 10,08 | 00:00:00 | | 2006-11-29 | 10,16 | 20.540.300 | 10,19 | 9,99 | 10,10 | 00:00:00 | | 2006-11-30 | 10,12 | 57.501.900 | 10,31 | 10,05 | 10,10 | 00:00:00 | | 2006-12-01 | 10,06 | 103.250.700 | 10,11 | 9,92 | 9,98 | 00:00:00 | | 2006-12-04 | 9,85 | 25.042.600 | 10,11 | 9,85 | 10,06 | 00:00:00 | | 2006-12-05 | 9,87 | 29.825.700 | 9,93 | 9,73 | 9,91 | 00:00:00 | | 2006-12-06 | 10,04 | 23.763.300 | 10,13 | 9,82 | 9,87 | 00:00:00 | | 2006-12-07 | 10,30 | 40.668.800 | 10,48 | 10,09 | 10,11 | 00:00:00 | | 2006-12-08 | 10,39 | 20.071.000 | 10,48 | 10,27 | 10,30 | 00:00:00 | | 2006-12-11 | 10,64 | 26.399.800 | 10,67 | 10,50 | 10,50 | 00:00:00 | | 2006-12-12 | 10,64 | 16.512.000 | 10,70 | 10,58 | 10,66 | 00:00:00 | | 2006-12-13 | 10,78 | 19.677.900 | 10,78 | 10,57 | 10,60 | 00:00:00 | | 2006-12-14 | 10,69 | 14.895.400 | 10,86 | 10,59 | 10,80 | 00:00:00 | | 2006-12-15 | 10,88 | 34.428.800 | 11,02 | 10,75 | 10,77 | 00:00:00 | | 2006-12-18 | 10,98 | 16.111.100 | 11,04 | 10,80 | 10,94 | 00:00:00 | | 2006-12-19 | 10,70 | 21.890.200 | 10,93 | 10,66 | 10,84 | 00:00:00 | | 2006-12-20 | 10,82 | 10.812.500 | 10,84 | 10,72 | 10,76 | 00:00:00 | | 2006-12-21 | 10,86 | 12.788.100 | 10,93 | 10,74 | 10,74 | 00:00:00 | | 2006-12-22 | 10,78 | 9.859.700 | 10,98 | 10,78 | 10,89 | 00:00:00 | | 2006-12-25 | 10,78 | 0 | 10,78 | 10,78 | 10,78 | 00:00:00 | | 2006-12-26 | 10,78 | 0 | 10,78 | 10,78 | 10,78 | 00:00:00 | | 2006-12-27 | 10,96 | 5.779.100 | 10,96 | 10,83 | 10,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
