|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 8,45 | 29.937.800 | 8,50 | 8,21 | 8,26 | 00:00:00 | | 2007-08-09 | 8,46 | 40.267.900 | 8,68 | 8,32 | 8,48 | 00:00:00 | | 2007-08-10 | 8,04 | 38.216.900 | 8,56 | 8,04 | 8,31 | 00:00:00 | | 2007-08-13 | 8,13 | 26.273.200 | 8,18 | 8,01 | 8,31 | 00:00:00 | | 2007-08-14 | 8,08 | 14.337.200 | 8,15 | 8,03 | 8,05 | 00:00:00 | | 2007-08-15 | 8,00 | 20.909.500 | 8,09 | 7,96 | 8,01 | 00:00:00 | | 2007-08-16 | 7,70 | 36.265.600 | 7,92 | 7,56 | 7,91 | 00:00:00 | | 2007-08-17 | 7,73 | 32.559.300 | 7,97 | 7,60 | 7,75 | 00:00:00 | | 2007-08-20 | 7,87 | 15.655.100 | 7,95 | 7,81 | 7,85 | 00:00:00 | | 2007-08-21 | 7,87 | 14.368.400 | 7,98 | 7,78 | 7,91 | 00:00:00 | | 2007-08-22 | 8,06 | 18.418.600 | 8,08 | 7,88 | 7,89 | 00:00:00 | | 2007-08-23 | 8,10 | 15.062.700 | 8,18 | 8,08 | 8,11 | 00:00:00 | | 2007-08-24 | 8,07 | 7.256.200 | 8,11 | 8,00 | 8,03 | 00:00:00 | | 2007-08-27 | 8,04 | 5.537.000 | 8,10 | 8,01 | 8,10 | 00:00:00 | | 2007-08-28 | 7,91 | 12.773.000 | 8,06 | 7,90 | 8,02 | 00:00:00 | | 2007-08-29 | 7,93 | 11.867.200 | 7,96 | 7,82 | 7,85 | 00:00:00 | | 2007-08-30 | 7,99 | 15.458.800 | 8,03 | 7,92 | 8,01 | 00:00:00 | | 2007-08-31 | 8,03 | 16.272.200 | 8,11 | 7,97 | 8,03 | 00:00:00 | | 2007-09-03 | 8,08 | 7.793.100 | 8,11 | 7,93 | 8,03 | 00:00:00 | | 2007-09-04 | 8,07 | 14.419.800 | 8,08 | 7,98 | 8,07 | 00:00:00 | | 2007-09-05 | 7,76 | 24.153.600 | 8,05 | 7,75 | 8,04 | 00:00:00 | | 2007-09-06 | 7,82 | 18.667.800 | 7,88 | 7,74 | 7,82 | 00:00:00 | | 2007-09-07 | 7,43 | 28.895.500 | 7,86 | 7,38 | 7,79 | 00:00:00 | | 2007-09-10 | 7,34 | 21.961.000 | 7,52 | 7,33 | 7,44 | 00:00:00 | | 2007-09-11 | 7,30 | 27.052.700 | 7,46 | 7,29 | 7,40 | 00:00:00 | | 2007-09-12 | 7,25 | 27.022.800 | 7,36 | 7,13 | 7,30 | 00:00:00 | | 2007-09-13 | 6,62 | 116.170.300 | 6,77 | 6,24 | 6,60 | 00:00:00 | | 2007-09-14 | 6,50 | 33.499.600 | 6,63 | 6,42 | 6,59 | 00:00:00 | | 2007-09-17 | 6,16 | 37.550.500 | 6,47 | 6,11 | 6,46 | 00:00:00 | | 2007-09-18 | 6,35 | 30.531.400 | 6,40 | 6,15 | 6,17 | 00:00:00 | | 2007-09-19 | 6,57 | 25.608.200 | 6,57 | 6,35 | 6,51 | 00:00:00 | | 2007-09-20 | 6,38 | 18.219.600 | 6,50 | 6,32 | 6,48 | 00:00:00 | | 2007-09-21 | 6,45 | 24.121.300 | 6,48 | 6,35 | 6,37 | 00:00:00 | | 2007-09-24 | 6,40 | 14.216.700 | 6,49 | 6,33 | 6,40 | 00:00:00 | | 2007-09-25 | 6,55 | 19.544.000 | 6,57 | 6,35 | 6,40 | 00:00:00 | | 2007-09-26 | 6,72 | 19.112.300 | 6,72 | 6,58 | 6,61 | 00:00:00 | | 2007-09-27 | 6,90 | 23.196.600 | 6,99 | 6,76 | 6,82 | 00:00:00 | | 2007-09-28 | 7,20 | 52.053.400 | 7,49 | 6,93 | 6,98 | 00:00:00 | | 2007-10-01 | 7,02 | 24.755.700 | 7,16 | 6,88 | 7,14 | 00:00:00 | | 2007-10-02 | 7,18 | 17.535.500 | 7,21 | 7,03 | 7,10 | 00:00:00 | | 2007-10-03 | 7,35 | 21.045.800 | 7,41 | 6,98 | 7,10 | 00:00:00 | | 2007-10-04 | 7,21 | 13.357.000 | 7,28 | 7,16 | 7,28 | 00:00:00 | | 2007-10-05 | 7,15 | 20.851.300 | 7,21 | 6,95 | 7,10 | 00:00:00 | | 2007-10-08 | 7,06 | 11.410.100 | 7,17 | 7,04 | 7,15 | 00:00:00 | | 2007-10-09 | 7,09 | 10.925.900 | 7,15 | 7,02 | 7,05 | 00:00:00 | | 2007-10-10 | 7,00 | 12.537.000 | 7,13 | 6,96 | 7,06 | 00:00:00 | | 2007-10-11 | 7,01 | 15.190.800 | 7,05 | 6,93 | 6,98 | 00:00:00 | | 2007-10-12 | 7,07 | 22.280.500 | 7,08 | 6,80 | 6,92 | 00:00:00 | | 2007-10-15 | 6,90 | 13.274.500 | 7,05 | 6,89 | 7,05 | 00:00:00 | | 2007-10-16 | 6,59 | 41.587.700 | 6,73 | 6,39 | 6,69 | 00:00:00 | | 2007-10-17 | 6,65 | 23.056.900 | 6,90 | 6,53 | 6,61 | 00:00:00 | | 2007-10-18 | 6,48 | 18.377.200 | 6,65 | 6,46 | 6,63 | 00:00:00 | | 2007-10-19 | 6,52 | 12.990.700 | 6,59 | 6,45 | 6,47 | 00:00:00 | | 2007-10-22 | 6,39 | 17.767.400 | 6,45 | 6,36 | 6,40 | 00:00:00 | | 2007-10-23 | 6,51 | 13.059.200 | 6,57 | 6,42 | 6,45 | 00:00:00 | | 2007-10-24 | 6,45 | 23.763.600 | 6,75 | 6,44 | 6,65 | 00:00:00 | | 2007-10-25 | 6,50 | 16.202.700 | 6,53 | 6,40 | 6,51 | 00:00:00 | | 2007-10-26 | 6,51 | 12.522.200 | 6,56 | 6,46 | 6,55 | 00:00:00 | | 2007-10-29 | 6,64 | 14.822.000 | 6,68 | 6,48 | 6,50 | 00:00:00 | | 2007-10-30 | 6,63 | 11.186.200 | 6,67 | 6,55 | 6,67 | 00:00:00 | | 2007-10-31 | 6,70 | 31.503.100 | 6,91 | 6,63 | 6,85 | 00:00:00 | | 2007-11-01 | 6,34 | 26.401.300 | 6,67 | 6,34 | 6,65 | 00:00:00 | | 2007-11-02 | 6,27 | 18.553.000 | 6,31 | 6,20 | 6,29 | 00:00:00 | | 2007-11-05 | 6,22 | 9.634.400 | 6,25 | 6,18 | 6,24 | 00:00:00 | | 2007-11-06 | 6,21 | 17.350.400 | 6,26 | 6,05 | 6,20 | 00:00:00 | | 2007-11-07 | 6,00 | 24.589.700 | 6,19 | 5,97 | 6,17 | 00:00:00 | | 2007-11-08 | 5,85 | 20.948.100 | 6,00 | 5,84 | 5,88 | 00:00:00 | | 2007-11-09 | 5,62 | 23.549.700 | 5,95 | 5,57 | 5,85 | 00:00:00 | | 2007-11-12 | 5,61 | 15.954.300 | 5,65 | 5,51 | 5,56 | 00:00:00 | | 2007-11-13 | 5,63 | 14.533.800 | 5,67 | 5,54 | 5,58 | 00:00:00 | | 2007-11-14 | 5,86 | 28.683.300 | 5,95 | 5,76 | 5,89 | 00:00:00 | | 2007-11-15 | 5,69 | 18.355.100 | 5,84 | 5,66 | 5,82 | 00:00:00 | | 2007-11-16 | 5,52 | 16.895.200 | 5,66 | 5,50 | 5,66 | 00:00:00 | | 2007-11-19 | 5,31 | 21.889.200 | 5,59 | 5,27 | 5,52 | 00:00:00 | | 2007-11-20 | 5,28 | 27.116.600 | 5,39 | 5,22 | 5,37 | 00:00:00 | | 2007-11-21 | 4,96 | 38.118.700 | 5,20 | 4,91 | 5,19 | 00:00:00 | | 2007-11-22 | 4,97 | 15.853.700 | 5,02 | 4,91 | 5,00 | 00:00:00 | | 2007-11-23 | 5,09 | 14.139.200 | 5,11 | 4,96 | 4,99 | 00:00:00 | | 2007-11-26 | 5,08 | 14.056.600 | 5,23 | 5,06 | 5,20 | 00:00:00 | | 2007-11-27 | 5,05 | 18.052.700 | 5,14 | 4,99 | 5,02 | 00:00:00 | | 2007-11-28 | 5,29 | 21.700.700 | 5,30 | 5,04 | 5,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
