|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 5,29 | 21.700.700 | 5,30 | 5,04 | 5,11 | 00:00:00 | | 2007-11-29 | 5,31 | 19.059.000 | 5,45 | 5,26 | 5,32 | 00:00:00 | | 2007-11-30 | 5,58 | 43.730.100 | 5,66 | 5,28 | 5,28 | 00:00:00 | | 2007-12-03 | 5,41 | 21.066.600 | 5,64 | 5,37 | 5,58 | 00:00:00 | | 2007-12-04 | 5,28 | 23.101.200 | 5,40 | 5,23 | 5,38 | 00:00:00 | | 2007-12-05 | 5,37 | 12.157.100 | 5,37 | 5,25 | 5,31 | 00:00:00 | | 2007-12-06 | 5,30 | 13.901.300 | 5,44 | 5,28 | 5,41 | 00:00:00 | | 2007-12-07 | 5,50 | 19.166.600 | 5,57 | 5,36 | 5,36 | 00:00:00 | | 2007-12-10 | 5,58 | 14.565.400 | 5,59 | 5,45 | 5,45 | 00:00:00 | | 2007-12-11 | 5,51 | 13.223.900 | 5,62 | 5,50 | 5,60 | 00:00:00 | | 2007-12-12 | 5,63 | 25.251.000 | 5,71 | 5,40 | 5,44 | 00:00:00 | | 2007-12-13 | 5,37 | 32.565.500 | 5,59 | 5,36 | 5,54 | 00:00:00 | | 2007-12-14 | 5,44 | 19.425.900 | 5,47 | 5,35 | 5,41 | 00:00:00 | | 2007-12-17 | 5,16 | 27.205.400 | 5,33 | 5,15 | 5,32 | 00:00:00 | | 2007-12-18 | 5,09 | 22.598.600 | 5,28 | 5,08 | 5,11 | 00:00:00 | | 2007-12-19 | 5,09 | 20.016.800 | 5,15 | 5,02 | 5,15 | 00:00:00 | | 2007-12-20 | 5,17 | 18.012.600 | 5,20 | 5,11 | 5,12 | 00:00:00 | | 2007-12-21 | 5,18 | 32.607.600 | 5,29 | 5,13 | 5,24 | 00:00:00 | | 2007-12-24 | 5,16 | 3.234.200 | 5,17 | 5,10 | 5,13 | 00:00:00 | | 2007-12-25 | 5,16 | 0 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2007-12-26 | 5,16 | 0 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2007-12-27 | 5,12 | 11.363.600 | 5,25 | 5,10 | 5,16 | 00:00:00 | | 2007-12-28 | 4,98 | 15.730.600 | 5,06 | 4,95 | 5,05 | 00:00:00 | | 2007-12-31 | 4,95 | 5.718.000 | 4,99 | 4,87 | 4,98 | 00:00:00 | | 2008-01-01 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2008-01-02 | 4,96 | 20.694.200 | 5,15 | 4,92 | 5,00 | 00:00:00 | | 2008-01-03 | 4,95 | 12.185.900 | 5,03 | 4,91 | 4,95 | 00:00:00 | | 2008-01-04 | 4,80 | 17.438.800 | 5,03 | 4,77 | 4,97 | 00:00:00 | | 2008-01-07 | 4,61 | 24.031.100 | 4,83 | 4,59 | 4,79 | 00:00:00 | | 2008-01-08 | 4,63 | 22.712.300 | 4,74 | 4,61 | 4,67 | 00:00:00 | | 2008-01-09 | 4,48 | 25.565.000 | 4,59 | 4,43 | 4,57 | 00:00:00 | | 2008-01-10 | 4,49 | 19.670.600 | 4,57 | 4,43 | 4,53 | 00:00:00 | | 2008-01-11 | 4,53 | 22.209.800 | 4,68 | 4,46 | 4,51 | 00:00:00 | | 2008-01-14 | 4,68 | 18.484.800 | 4,71 | 4,51 | 4,52 | 00:00:00 | | 2008-01-15 | 4,46 | 26.079.500 | 4,70 | 4,43 | 4,66 | 00:00:00 | | 2008-01-16 | 4,52 | 27.550.000 | 4,63 | 4,31 | 4,41 | 00:00:00 | | 2008-01-17 | 4,64 | 31.225.700 | 4,83 | 4,60 | 4,66 | 00:00:00 | | 2008-01-18 | 4,71 | 29.817.200 | 4,88 | 4,67 | 4,75 | 00:00:00 | | 2008-01-21 | 4,26 | 43.376.700 | 4,68 | 4,26 | 4,63 | 00:00:00 | | 2008-01-22 | 4,06 | 81.554.500 | 4,42 | 3,83 | 4,09 | 00:00:00 | | 2008-01-23 | 3,89 | 58.524.400 | 4,28 | 3,85 | 4,25 | 00:00:00 | | 2008-01-24 | 4,18 | 39.642.300 | 4,24 | 4,07 | 4,12 | 00:00:00 | | 2008-01-25 | 4,32 | 32.584.900 | 4,43 | 4,28 | 4,35 | 00:00:00 | | 2008-01-28 | 4,26 | 18.021.100 | 4,30 | 4,16 | 4,25 | 00:00:00 | | 2008-01-29 | 4,40 | 16.583.200 | 4,40 | 4,27 | 4,32 | 00:00:00 | | 2008-01-30 | 4,26 | 20.549.200 | 4,39 | 4,25 | 4,37 | 00:00:00 | | 2008-01-31 | 4,19 | 27.090.900 | 4,32 | 4,12 | 4,23 | 00:00:00 | | 2008-02-01 | 4,27 | 30.729.400 | 4,31 | 4,08 | 4,25 | 00:00:00 | | 2008-02-04 | 4,40 | 16.833.300 | 4,41 | 4,33 | 4,37 | 00:00:00 | | 2008-02-05 | 4,24 | 28.287.700 | 4,39 | 4,23 | 4,37 | 00:00:00 | | 2008-02-06 | 4,31 | 24.092.400 | 4,37 | 4,18 | 4,19 | 00:00:00 | | 2008-02-07 | 4,13 | 42.502.600 | 4,25 | 4,11 | 4,24 | 00:00:00 | | 2008-02-08 | 4,14 | 79.478.400 | 4,42 | 3,80 | 3,95 | 00:00:00 | | 2008-02-11 | 4,07 | 21.638.800 | 4,14 | 3,98 | 4,04 | 00:00:00 | | 2008-02-12 | 4,23 | 18.162.300 | 4,24 | 4,07 | 4,13 | 00:00:00 | | 2008-02-13 | 4,20 | 18.145.400 | 4,22 | 4,07 | 4,15 | 00:00:00 | | 2008-02-14 | 4,18 | 15.349.800 | 4,31 | 4,14 | 4,27 | 00:00:00 | | 2008-02-15 | 4,12 | 15.775.700 | 4,19 | 4,09 | 4,16 | 00:00:00 | | 2008-02-18 | 4,15 | 13.916.500 | 4,19 | 4,07 | 4,18 | 00:00:00 | | 2008-02-19 | 4,10 | 16.674.800 | 4,17 | 4,06 | 4,15 | 00:00:00 | | 2008-02-20 | 4,04 | 18.173.400 | 4,08 | 3,97 | 4,04 | 00:00:00 | | 2008-02-21 | 4,13 | 14.758.500 | 4,17 | 4,06 | 4,07 | 00:00:00 | | 2008-02-22 | 4,04 | 14.837.800 | 4,12 | 3,99 | 4,08 | 00:00:00 | | 2008-02-25 | 4,13 | 12.446.600 | 4,15 | 4,04 | 4,09 | 00:00:00 | | 2008-02-26 | 4,25 | 20.294.300 | 4,28 | 4,14 | 4,16 | 00:00:00 | | 2008-02-27 | 4,22 | 34.189.100 | 4,43 | 4,18 | 4,31 | 00:00:00 | | 2008-02-28 | 4,05 | 16.660.700 | 4,25 | 4,04 | 4,23 | 00:00:00 | | 2008-02-29 | 3,91 | 23.358.600 | 4,06 | 3,89 | 4,01 | 00:00:00 | | 2008-03-03 | 3,85 | 13.051.900 | 3,90 | 3,80 | 3,87 | 00:00:00 | | 2008-03-04 | 3,68 | 22.092.200 | 3,88 | 3,67 | 3,85 | 00:00:00 | | 2008-03-05 | 3,76 | 13.507.500 | 3,79 | 3,69 | 3,74 | 00:00:00 | | 2008-03-06 | 3,58 | 22.213.700 | 3,79 | 3,56 | 3,79 | 00:00:00 | | 2008-03-07 | 3,61 | 27.121.000 | 3,62 | 3,48 | 3,54 | 00:00:00 | | 2008-03-10 | 3,47 | 19.400.900 | 3,60 | 3,45 | 3,59 | 00:00:00 | | 2008-03-11 | 3,46 | 18.891.400 | 3,55 | 3,41 | 3,50 | 00:00:00 | | 2008-03-12 | 3,53 | 21.486.900 | 3,61 | 3,48 | 3,60 | 00:00:00 | | 2008-03-13 | 3,53 | 20.095.200 | 3,54 | 3,42 | 3,47 | 00:00:00 | | 2008-03-14 | 3,42 | 20.096.000 | 3,60 | 3,40 | 3,55 | 00:00:00 | | 2008-03-17 | 3,24 | 19.918.400 | 3,33 | 3,24 | 3,28 | 00:00:00 | | 2008-03-18 | 3,38 | 24.903.600 | 3,42 | 3,26 | 3,31 | 00:00:00 | | 2008-03-19 | 3,28 | 17.494.900 | 3,46 | 3,24 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
