|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 10,96 | 5.779.100 | 10,96 | 10,83 | 10,85 | 00:00:00 | | 2006-12-28 | 10,91 | 10.680.100 | 11,06 | 10,86 | 11,00 | 00:00:00 | | 2006-12-29 | 10,90 | 5.744.400 | 11,00 | 10,90 | 10,93 | 00:00:00 | | 2007-01-01 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2007-01-02 | 11,18 | 13.686.700 | 11,22 | 11,02 | 11,04 | 00:00:00 | | 2007-01-03 | 11,65 | 27.722.900 | 11,69 | 11,15 | 11,19 | 00:00:00 | | 2007-01-04 | 11,52 | 22.089.000 | 11,67 | 11,43 | 11,60 | 00:00:00 | | 2007-01-05 | 11,33 | 13.712.300 | 11,49 | 11,30 | 11,39 | 00:00:00 | | 2007-01-08 | 11,33 | 12.563.400 | 11,54 | 11,26 | 11,35 | 00:00:00 | | 2007-01-09 | 11,54 | 16.345.900 | 11,70 | 11,37 | 11,43 | 00:00:00 | | 2007-01-10 | 11,50 | 19.407.700 | 11,60 | 11,26 | 11,44 | 00:00:00 | | 2007-01-11 | 11,86 | 23.234.100 | 11,86 | 11,55 | 11,58 | 00:00:00 | | 2007-01-12 | 11,66 | 16.856.900 | 11,79 | 11,51 | 11,78 | 00:00:00 | | 2007-01-15 | 11,63 | 15.317.800 | 11,74 | 11,45 | 11,64 | 00:00:00 | | 2007-01-16 | 11,39 | 20.269.900 | 11,67 | 11,36 | 11,63 | 00:00:00 | | 2007-01-17 | 11,37 | 12.722.900 | 11,60 | 11,32 | 11,46 | 00:00:00 | | 2007-01-18 | 11,18 | 18.479.000 | 11,47 | 11,12 | 11,38 | 00:00:00 | | 2007-01-19 | 11,20 | 18.267.200 | 11,23 | 10,99 | 11,10 | 00:00:00 | | 2007-01-22 | 10,95 | 15.782.900 | 11,23 | 10,91 | 11,20 | 00:00:00 | | 2007-01-23 | 10,02 | 127.044.400 | 10,05 | 9,60 | 9,96 | 00:00:00 | | 2007-01-24 | 10,10 | 29.415.200 | 10,16 | 9,90 | 10,04 | 00:00:00 | | 2007-01-25 | 10,09 | 16.980.100 | 10,19 | 9,99 | 10,10 | 00:00:00 | | 2007-01-26 | 9,99 | 17.337.700 | 10,05 | 9,86 | 10,02 | 00:00:00 | | 2007-01-29 | 10,08 | 13.778.900 | 10,19 | 10,01 | 10,01 | 00:00:00 | | 2007-01-30 | 10,05 | 14.045.300 | 10,09 | 9,93 | 10,06 | 00:00:00 | | 2007-01-31 | 9,89 | 15.120.600 | 9,99 | 9,80 | 9,96 | 00:00:00 | | 2007-02-01 | 9,87 | 15.759.800 | 10,02 | 9,84 | 10,00 | 00:00:00 | | 2007-02-02 | 9,77 | 15.492.600 | 9,90 | 9,73 | 9,88 | 00:00:00 | | 2007-02-05 | 9,86 | 14.228.200 | 9,95 | 9,70 | 9,76 | 00:00:00 | | 2007-02-06 | 9,91 | 15.099.700 | 9,99 | 9,84 | 9,85 | 00:00:00 | | 2007-02-07 | 9,99 | 19.479.500 | 10,08 | 9,91 | 9,96 | 00:00:00 | | 2007-02-08 | 10,15 | 25.798.700 | 10,18 | 9,86 | 10,02 | 00:00:00 | | 2007-02-09 | 10,14 | 33.172.100 | 10,58 | 10,11 | 10,50 | 00:00:00 | | 2007-02-12 | 10,06 | 15.533.600 | 10,22 | 10,04 | 10,16 | 00:00:00 | | 2007-02-13 | 9,97 | 14.973.600 | 10,16 | 9,91 | 10,08 | 00:00:00 | | 2007-02-14 | 10,08 | 12.043.400 | 10,10 | 9,98 | 10,04 | 00:00:00 | | 2007-02-15 | 10,03 | 12.350.900 | 10,14 | 9,93 | 10,07 | 00:00:00 | | 2007-02-16 | 9,97 | 9.138.100 | 10,05 | 9,94 | 9,95 | 00:00:00 | | 2007-02-19 | 9,99 | 6.048.200 | 10,00 | 9,93 | 9,96 | 00:00:00 | | 2007-02-20 | 9,96 | 6.848.700 | 9,98 | 9,84 | 9,97 | 00:00:00 | | 2007-02-21 | 9,89 | 9.381.600 | 10,06 | 9,87 | 9,99 | 00:00:00 | | 2007-02-22 | 9,83 | 10.771.200 | 10,01 | 9,79 | 9,97 | 00:00:00 | | 2007-02-23 | 10,09 | 24.939.000 | 10,17 | 9,99 | 10,14 | 00:00:00 | | 2007-02-26 | 10,13 | 8.576.900 | 10,14 | 10,05 | 10,09 | 00:00:00 | | 2007-02-27 | 9,80 | 22.205.000 | 10,05 | 9,75 | 9,98 | 00:00:00 | | 2007-02-28 | 9,65 | 26.714.700 | 9,85 | 9,54 | 9,70 | 00:00:00 | | 2007-03-01 | 9,37 | 36.643.500 | 9,67 | 9,16 | 9,61 | 00:00:00 | | 2007-03-02 | 9,41 | 18.855.500 | 9,57 | 9,25 | 9,47 | 00:00:00 | | 2007-03-05 | 9,20 | 23.728.200 | 9,30 | 9,05 | 9,23 | 00:00:00 | | 2007-03-06 | 9,14 | 17.040.100 | 9,34 | 9,10 | 9,26 | 00:00:00 | | 2007-03-07 | 9,05 | 14.333.000 | 9,20 | 9,02 | 9,20 | 00:00:00 | | 2007-03-08 | 9,26 | 16.342.300 | 9,32 | 9,02 | 9,07 | 00:00:00 | | 2007-03-09 | 9,20 | 11.595.800 | 9,30 | 9,13 | 9,27 | 00:00:00 | | 2007-03-12 | 9,13 | 12.461.600 | 9,27 | 9,06 | 9,21 | 00:00:00 | | 2007-03-13 | 9,12 | 15.414.000 | 9,23 | 9,07 | 9,11 | 00:00:00 | | 2007-03-14 | 8,86 | 21.278.100 | 9,06 | 8,83 | 8,96 | 00:00:00 | | 2007-03-15 | 9,01 | 14.439.800 | 9,08 | 8,91 | 9,02 | 00:00:00 | | 2007-03-16 | 9,00 | 22.465.000 | 9,02 | 8,86 | 8,96 | 00:00:00 | | 2007-03-19 | 8,95 | 19.062.200 | 9,06 | 8,82 | 9,02 | 00:00:00 | | 2007-03-20 | 8,97 | 18.041.800 | 9,03 | 8,74 | 8,97 | 00:00:00 | | 2007-03-21 | 8,80 | 34.323.600 | 8,90 | 8,64 | 8,86 | 00:00:00 | | 2007-03-22 | 8,68 | 36.710.700 | 8,93 | 8,61 | 8,88 | 00:00:00 | | 2007-03-23 | 8,70 | 23.783.300 | 8,73 | 8,51 | 8,64 | 00:00:00 | | 2007-03-26 | 8,90 | 51.180.400 | 9,23 | 8,63 | 8,68 | 00:00:00 | | 2007-03-27 | 8,85 | 27.642.000 | 9,05 | 8,76 | 8,99 | 00:00:00 | | 2007-03-28 | 8,91 | 31.150.500 | 9,05 | 8,83 | 8,86 | 00:00:00 | | 2007-03-29 | 8,93 | 16.870.200 | 9,00 | 8,85 | 8,91 | 00:00:00 | | 2007-03-30 | 8,81 | 14.155.100 | 8,90 | 8,79 | 8,89 | 00:00:00 | | 2007-04-02 | 8,86 | 16.603.300 | 8,88 | 8,76 | 8,80 | 00:00:00 | | 2007-04-03 | 9,09 | 16.195.100 | 9,09 | 8,87 | 8,88 | 00:00:00 | | 2007-04-04 | 9,30 | 27.318.600 | 9,34 | 9,10 | 9,14 | 00:00:00 | | 2007-04-05 | 9,19 | 11.630.800 | 9,32 | 9,17 | 9,32 | 00:00:00 | | 2007-04-06 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2007-04-09 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2007-04-10 | 9,33 | 11.704.300 | 9,36 | 9,23 | 9,29 | 00:00:00 | | 2007-04-11 | 9,22 | 14.005.700 | 9,35 | 9,15 | 9,35 | 00:00:00 | | 2007-04-12 | 9,20 | 11.824.500 | 9,33 | 9,10 | 9,23 | 00:00:00 | | 2007-04-13 | 9,14 | 9.483.200 | 9,20 | 9,06 | 9,17 | 00:00:00 | | 2007-04-16 | 9,23 | 13.938.800 | 9,26 | 9,15 | 9,20 | 00:00:00 | | 2007-04-17 | 9,33 | 13.482.000 | 9,41 | 9,19 | 9,19 | 00:00:00 | | 2007-04-18 | 9,35 | 16.386.500 | 9,43 | 9,23 | 9,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
