|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 3,28 | 17.494.900 | 3,46 | 3,24 | 3,40 | 00:00:00 | | 2008-03-20 | 3,38 | 25.097.200 | 3,45 | 3,25 | 3,26 | 00:00:00 | | 2008-03-21 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2008-03-24 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2008-03-25 | 3,62 | 19.122.700 | 3,62 | 3,51 | 3,53 | 00:00:00 | | 2008-03-26 | 3,60 | 13.003.300 | 3,71 | 3,56 | 3,63 | 00:00:00 | | 2008-03-27 | 3,64 | 16.661.600 | 3,69 | 3,58 | 3,60 | 00:00:00 | | 2008-03-28 | 3,60 | 18.191.500 | 3,65 | 3,58 | 3,62 | 00:00:00 | | 2008-03-31 | 3,62 | 13.757.800 | 3,68 | 3,54 | 3,57 | 00:00:00 | | 2008-04-01 | 3,84 | 19.001.700 | 3,84 | 3,62 | 3,62 | 00:00:00 | | 2008-04-02 | 3,92 | 14.346.600 | 3,93 | 3,81 | 3,89 | 00:00:00 | | 2008-04-03 | 3,91 | 13.987.000 | 3,94 | 3,84 | 3,94 | 00:00:00 | | 2008-04-04 | 4,01 | 21.177.100 | 4,08 | 3,93 | 3,93 | 00:00:00 | | 2008-04-07 | 4,11 | 17.057.100 | 4,14 | 4,05 | 4,07 | 00:00:00 | | 2008-04-08 | 3,99 | 18.678.800 | 4,06 | 3,96 | 4,06 | 00:00:00 | | 2008-04-09 | 3,88 | 15.689.200 | 3,99 | 3,86 | 3,95 | 00:00:00 | | 2008-04-10 | 3,83 | 22.575.800 | 3,88 | 3,66 | 3,86 | 00:00:00 | | 2008-04-11 | 3,74 | 20.286.300 | 3,88 | 3,67 | 3,85 | 00:00:00 | | 2008-04-14 | 3,72 | 13.206.700 | 3,81 | 3,66 | 3,69 | 00:00:00 | | 2008-04-15 | 3,64 | 15.260.500 | 3,77 | 3,63 | 3,76 | 00:00:00 | | 2008-04-16 | 3,74 | 19.431.600 | 3,79 | 3,69 | 3,70 | 00:00:00 | | 2008-04-17 | 3,82 | 16.172.500 | 3,83 | 3,72 | 3,76 | 00:00:00 | | 2008-04-18 | 3,94 | 20.347.300 | 3,99 | 3,83 | 3,84 | 00:00:00 | | 2008-04-21 | 3,89 | 11.438.100 | 3,98 | 3,85 | 3,96 | 00:00:00 | | 2008-04-22 | 3,99 | 21.285.600 | 4,06 | 3,87 | 3,88 | 00:00:00 | | 2008-04-23 | 4,05 | 18.371.100 | 4,09 | 3,96 | 3,99 | 00:00:00 | | 2008-04-24 | 4,06 | 14.138.700 | 4,07 | 3,93 | 4,04 | 00:00:00 | | 2008-04-25 | 4,32 | 40.561.600 | 4,43 | 4,12 | 4,14 | 00:00:00 | | 2008-04-28 | 4,39 | 12.277.500 | 4,41 | 4,32 | 4,34 | 00:00:00 | | 2008-04-29 | 4,49 | 20.810.500 | 4,58 | 4,34 | 4,34 | 00:00:00 | | 2008-04-30 | 4,33 | 42.840.100 | 4,44 | 4,07 | 4,30 | 00:00:00 | | 2008-05-02 | 4,51 | 25.362.000 | 4,57 | 4,37 | 4,42 | 00:00:00 | | 2008-05-05 | 4,43 | 8.557.200 | 4,49 | 4,39 | 4,49 | 00:00:00 | | 2008-05-06 | 4,46 | 10.262.900 | 4,47 | 4,39 | 4,43 | 00:00:00 | | 2008-05-07 | 4,62 | 16.920.700 | 4,66 | 4,50 | 4,50 | 00:00:00 | | 2008-05-08 | 4,62 | 12.824.900 | 4,68 | 4,55 | 4,55 | 00:00:00 | | 2008-05-09 | 4,57 | 12.158.500 | 4,60 | 4,51 | 4,57 | 00:00:00 | | 2008-05-12 | 4,55 | 11.851.000 | 4,61 | 4,53 | 4,55 | 00:00:00 | | 2008-05-13 | 4,72 | 18.706.900 | 4,72 | 4,53 | 4,57 | 00:00:00 | | 2008-05-14 | 4,88 | 19.130.500 | 4,91 | 4,70 | 4,76 | 00:00:00 | | 2008-05-15 | 4,80 | 16.288.600 | 4,85 | 4,75 | 4,84 | 00:00:00 | | 2008-05-16 | 4,88 | 17.001.800 | 4,97 | 4,84 | 4,86 | 00:00:00 | | 2008-05-19 | 4,84 | 12.492.900 | 4,86 | 4,76 | 4,83 | 00:00:00 | | 2008-05-20 | 4,65 | 21.343.700 | 4,80 | 4,64 | 4,78 | 00:00:00 | | 2008-05-21 | 4,63 | 14.886.200 | 4,69 | 4,58 | 4,68 | 00:00:00 | | 2008-05-22 | 4,68 | 16.586.300 | 4,70 | 4,56 | 4,59 | 00:00:00 | | 2008-05-23 | 4,47 | 20.539.800 | 4,68 | 4,47 | 4,66 | 00:00:00 | | 2008-05-26 | 4,45 | 7.810.500 | 4,54 | 4,44 | 4,47 | 00:00:00 | | 2008-05-27 | 4,64 | 20.686.400 | 4,69 | 4,45 | 4,51 | 00:00:00 | | 2008-05-28 | 4,78 | 21.635.700 | 4,85 | 4,68 | 4,70 | 00:00:00 | | 2008-05-29 | 4,73 | 21.131.100 | 4,85 | 4,62 | 4,84 | 00:00:00 | | 2008-05-30 | 4,86 | 17.439.100 | 4,90 | 4,76 | 4,77 | 00:00:00 | | 2008-06-02 | 4,74 | 16.817.200 | 4,86 | 4,72 | 4,83 | 00:00:00 | | 2008-06-03 | 4,89 | 14.992.800 | 4,91 | 4,71 | 4,72 | 00:00:00 | | 2008-06-04 | 4,80 | 18.206.500 | 4,90 | 4,74 | 4,90 | 00:00:00 | | 2008-06-05 | 4,77 | 11.585.200 | 4,85 | 4,74 | 4,82 | 00:00:00 | | 2008-06-06 | 4,57 | 17.195.400 | 4,84 | 4,57 | 4,80 | 00:00:00 | | 2008-06-10 | 4,36 | 17.161.000 | 4,40 | 4,28 | 4,37 | 00:00:00 | | 2008-06-11 | 4,26 | 16.631.100 | 4,47 | 4,25 | 4,41 | 00:00:00 | | 2008-06-12 | 4,21 | 25.772.200 | 4,28 | 4,08 | 4,26 | 00:00:00 | | 2008-06-13 | 4,29 | 15.940.100 | 4,31 | 4,13 | 4,22 | 00:00:00 | | 2008-06-16 | 4,32 | 12.808.500 | 4,38 | 4,26 | 4,38 | 00:00:00 | | 2008-06-17 | 4,55 | 25.739.600 | 4,57 | 4,41 | 4,41 | 00:00:00 | | 2008-06-18 | 4,39 | 17.443.100 | 4,55 | 4,39 | 4,54 | 00:00:00 | | 2008-06-19 | 4,24 | 15.270.900 | 4,37 | 4,22 | 4,35 | 00:00:00 | | 2008-06-20 | 4,03 | 30.014.900 | 4,27 | 3,97 | 4,26 | 00:00:00 | | 2008-06-23 | 3,97 | 18.172.000 | 4,11 | 3,95 | 4,07 | 00:00:00 | | 2008-06-24 | 3,92 | 16.783.400 | 4,01 | 3,85 | 3,95 | 00:00:00 | | 2008-06-25 | 4,03 | 17.307.000 | 4,06 | 3,93 | 3,94 | 00:00:00 | | 2008-06-26 | 3,90 | 19.150.100 | 4,07 | 3,89 | 3,97 | 00:00:00 | | 2008-06-27 | 3,78 | 22.210.300 | 3,90 | 3,76 | 3,86 | 00:00:00 | | 2008-06-30 | 3,86 | 18.740.000 | 3,89 | 3,78 | 3,83 | 00:00:00 | | 2008-07-01 | 3,69 | 23.511.100 | 3,83 | 3,62 | 3,81 | 00:00:00 | | 2008-07-02 | 3,68 | 15.026.500 | 3,83 | 3,68 | 3,70 | 00:00:00 | | 2008-07-03 | 3,70 | 23.939.500 | 3,72 | 3,52 | 3,62 | 00:00:00 | | 2008-07-04 | 3,64 | 9.050.600 | 3,78 | 3,63 | 3,73 | 00:00:00 | | 2008-07-07 | 3,76 | 15.211.700 | 3,79 | 3,65 | 3,69 | 00:00:00 | | 2008-07-08 | 3,64 | 21.236.700 | 3,69 | 3,56 | 3,66 | 00:00:00 | | 2008-07-09 | 3,80 | 19.870.300 | 3,85 | 3,69 | 3,69 | 00:00:00 | | 2008-07-10 | 3,69 | 19.624.100 | 3,78 | 3,67 | 3,72 | 00:00:00 | | 2008-07-11 | 3,38 | 39.138.100 | 3,74 | 3,37 | 3,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
