|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 9,35 | 16.386.500 | 9,43 | 9,23 | 9,35 | 00:00:00 | | 2007-04-19 | 9,35 | 22.970.500 | 9,40 | 9,16 | 9,19 | 00:00:00 | | 2007-04-20 | 9,35 | 19.693.400 | 9,35 | 9,23 | 9,35 | 00:00:00 | | 2007-04-23 | 9,30 | 11.048.300 | 9,40 | 9,24 | 9,34 | 00:00:00 | | 2007-04-24 | 9,62 | 67.627.400 | 9,88 | 9,00 | 9,12 | 00:00:00 | | 2007-04-25 | 9,85 | 27.669.200 | 9,98 | 9,69 | 9,80 | 00:00:00 | | 2007-04-26 | 9,80 | 19.070.000 | 9,90 | 9,66 | 9,86 | 00:00:00 | | 2007-04-27 | 9,72 | 13.532.100 | 9,82 | 9,66 | 9,82 | 00:00:00 | | 2007-04-30 | 9,69 | 9.479.000 | 9,74 | 9,66 | 9,67 | 00:00:00 | | 2007-05-01 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | 2007-05-02 | 9,79 | 20.020.800 | 9,86 | 9,74 | 9,86 | 00:00:00 | | 2007-05-03 | 9,84 | 12.962.800 | 9,90 | 9,67 | 9,83 | 00:00:00 | | 2007-05-04 | 9,92 | 14.146.500 | 9,95 | 9,78 | 9,86 | 00:00:00 | | 2007-05-07 | 9,77 | 8.610.500 | 9,93 | 9,75 | 9,93 | 00:00:00 | | 2007-05-08 | 9,77 | 10.365.400 | 9,79 | 9,69 | 9,75 | 00:00:00 | | 2007-05-09 | 9,73 | 11.588.600 | 9,79 | 9,65 | 9,75 | 00:00:00 | | 2007-05-10 | 9,72 | 11.935.400 | 9,88 | 9,67 | 9,75 | 00:00:00 | | 2007-05-11 | 9,94 | 39.179.700 | 10,15 | 9,58 | 9,60 | 00:00:00 | | 2007-05-14 | 9,92 | 17.996.700 | 10,12 | 9,92 | 10,02 | 00:00:00 | | 2007-05-15 | 9,92 | 18.541.200 | 9,93 | 9,77 | 9,85 | 00:00:00 | | 2007-05-16 | 9,75 | 13.739.400 | 9,92 | 9,73 | 9,81 | 00:00:00 | | 2007-05-17 | 9,84 | 11.082.300 | 9,95 | 9,82 | 9,83 | 00:00:00 | | 2007-05-18 | 10,06 | 18.566.200 | 10,12 | 9,80 | 9,80 | 00:00:00 | | 2007-05-21 | 10,08 | 9.347.300 | 10,14 | 10,02 | 10,09 | 00:00:00 | | 2007-05-22 | 10,13 | 8.403.600 | 10,17 | 9,99 | 10,09 | 00:00:00 | | 2007-05-23 | 10,41 | 29.282.700 | 10,54 | 10,10 | 10,15 | 00:00:00 | | 2007-05-24 | 10,32 | 26.181.400 | 10,71 | 10,22 | 10,31 | 00:00:00 | | 2007-05-25 | 10,27 | 13.810.900 | 10,37 | 10,17 | 10,24 | 00:00:00 | | 2007-05-28 | 10,34 | 2.092.900 | 10,36 | 10,24 | 10,24 | 00:00:00 | | 2007-05-29 | 10,29 | 10.544.700 | 10,42 | 10,23 | 10,39 | 00:00:00 | | 2007-05-30 | 10,17 | 17.487.800 | 10,23 | 10,03 | 10,18 | 00:00:00 | | 2007-05-31 | 10,35 | 18.346.300 | 10,50 | 10,31 | 10,43 | 00:00:00 | | 2007-06-01 | 10,40 | 12.207.100 | 10,43 | 10,31 | 10,40 | 00:00:00 | | 2007-06-04 | 10,26 | 15.556.400 | 10,40 | 10,18 | 10,36 | 00:00:00 | | 2007-06-05 | 10,11 | 15.761.800 | 10,27 | 10,10 | 10,16 | 00:00:00 | | 2007-06-06 | 10,00 | 20.917.400 | 10,23 | 10,00 | 10,14 | 00:00:00 | | 2007-06-07 | 9,77 | 29.773.500 | 10,09 | 9,76 | 10,05 | 00:00:00 | | 2007-06-08 | 9,87 | 27.040.500 | 9,97 | 9,70 | 9,80 | 00:00:00 | | 2007-06-11 | 10,09 | 20.511.900 | 10,24 | 9,95 | 9,99 | 00:00:00 | | 2007-06-12 | 9,88 | 16.241.300 | 10,04 | 9,80 | 10,04 | 00:00:00 | | 2007-06-13 | 9,95 | 15.773.000 | 10,01 | 9,78 | 9,83 | 00:00:00 | | 2007-06-14 | 10,03 | 18.996.700 | 10,10 | 9,88 | 10,07 | 00:00:00 | | 2007-06-15 | 10,12 | 25.724.700 | 10,19 | 10,01 | 10,02 | 00:00:00 | | 2007-06-18 | 10,14 | 15.003.600 | 10,20 | 10,04 | 10,12 | 00:00:00 | | 2007-06-19 | 10,22 | 21.196.300 | 10,35 | 10,12 | 10,13 | 00:00:00 | | 2007-06-20 | 10,41 | 20.542.300 | 10,47 | 10,24 | 10,24 | 00:00:00 | | 2007-06-21 | 10,43 | 22.065.000 | 10,52 | 10,32 | 10,34 | 00:00:00 | | 2007-06-22 | 10,41 | 13.405.300 | 10,49 | 10,34 | 10,40 | 00:00:00 | | 2007-06-25 | 10,32 | 15.186.100 | 10,41 | 10,15 | 10,25 | 00:00:00 | | 2007-06-26 | 10,28 | 12.457.900 | 10,39 | 10,18 | 10,18 | 00:00:00 | | 2007-06-27 | 10,22 | 9.581.400 | 10,29 | 10,16 | 10,20 | 00:00:00 | | 2007-06-28 | 10,36 | 10.980.200 | 10,46 | 10,27 | 10,31 | 00:00:00 | | 2007-06-29 | 10,38 | 8.610.600 | 10,40 | 10,27 | 10,32 | 00:00:00 | | 2007-07-02 | 10,45 | 12.813.100 | 10,53 | 10,32 | 10,33 | 00:00:00 | | 2007-07-03 | 10,69 | 20.222.500 | 10,72 | 10,50 | 10,51 | 00:00:00 | | 2007-07-04 | 10,66 | 5.882.300 | 10,73 | 10,61 | 10,69 | 00:00:00 | | 2007-07-05 | 10,59 | 9.661.400 | 10,71 | 10,45 | 10,64 | 00:00:00 | | 2007-07-06 | 10,58 | 5.397.100 | 10,60 | 10,51 | 10,56 | 00:00:00 | | 2007-07-09 | 10,60 | 9.444.700 | 10,65 | 10,49 | 10,56 | 00:00:00 | | 2007-07-10 | 10,34 | 18.432.300 | 10,64 | 10,25 | 10,57 | 00:00:00 | | 2007-07-11 | 10,28 | 26.510.500 | 10,46 | 10,04 | 10,20 | 00:00:00 | | 2007-07-12 | 10,19 | 23.496.600 | 10,32 | 10,11 | 10,28 | 00:00:00 | | 2007-07-13 | 10,28 | 12.866.300 | 10,36 | 10,23 | 10,35 | 00:00:00 | | 2007-07-16 | 10,35 | 12.376.200 | 10,39 | 10,12 | 10,24 | 00:00:00 | | 2007-07-17 | 10,26 | 11.554.200 | 10,39 | 10,21 | 10,34 | 00:00:00 | | 2007-07-18 | 10,06 | 11.689.200 | 10,25 | 10,06 | 10,15 | 00:00:00 | | 2007-07-19 | 10,18 | 16.491.200 | 10,26 | 10,11 | 10,16 | 00:00:00 | | 2007-07-20 | 9,90 | 24.773.800 | 10,20 | 9,85 | 10,17 | 00:00:00 | | 2007-07-23 | 10,04 | 14.098.400 | 10,08 | 9,90 | 9,92 | 00:00:00 | | 2007-07-24 | 9,86 | 14.832.700 | 10,05 | 9,86 | 9,98 | 00:00:00 | | 2007-07-25 | 9,88 | 19.555.600 | 10,00 | 9,79 | 9,86 | 00:00:00 | | 2007-07-26 | 9,69 | 28.970.200 | 9,96 | 9,69 | 9,92 | 00:00:00 | | 2007-07-27 | 9,52 | 27.357.800 | 9,72 | 9,39 | 9,49 | 00:00:00 | | 2007-07-30 | 9,59 | 20.053.900 | 9,66 | 9,50 | 9,52 | 00:00:00 | | 2007-07-31 | 8,70 | 93.982.100 | 9,30 | 8,58 | 9,25 | 00:00:00 | | 2007-08-01 | 8,58 | 36.714.200 | 8,64 | 8,35 | 8,44 | 00:00:00 | | 2007-08-02 | 8,67 | 32.076.200 | 8,83 | 8,51 | 8,59 | 00:00:00 | | 2007-08-03 | 8,37 | 23.550.600 | 8,67 | 8,29 | 8,65 | 00:00:00 | | 2007-08-06 | 8,10 | 31.318.400 | 8,33 | 8,02 | 8,30 | 00:00:00 | | 2007-08-07 | 8,17 | 21.079.300 | 8,22 | 8,07 | 8,11 | 00:00:00 | | 2007-08-08 | 8,45 | 29.937.800 | 8,50 | 8,21 | 8,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
