|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 7,64 | 25.958.100 | 8,10 | 7,55 | 7,95 | 00:00:00 | | 2003-04-24 | 7,40 | 24.102.200 | 7,88 | 7,25 | 7,64 | 00:00:00 | | 2003-04-25 | 7,34 | 11.514.900 | 7,57 | 7,19 | 7,50 | 00:00:00 | | 2003-04-28 | 7,22 | 26.123.400 | 7,44 | 7,07 | 7,35 | 00:00:00 | | 2003-04-29 | 7,41 | 22.641.400 | 7,65 | 7,37 | 7,50 | 00:00:00 | | 2003-04-30 | 7,34 | 12.901.200 | 7,47 | 7,25 | 7,41 | 00:00:00 | | 2003-05-01 | 7,34 | 0 | 7,34 | 7,34 | 7,34 | 00:00:00 | | 2003-05-02 | 7,43 | 12.688.000 | 7,44 | 7,06 | 7,32 | 00:00:00 | | 2003-05-05 | 7,65 | 9.404.700 | 7,69 | 7,45 | 7,54 | 00:00:00 | | 2003-05-06 | 7,76 | 10.415.800 | 7,78 | 7,57 | 7,70 | 00:00:00 | | 2003-05-07 | 7,50 | 18.826.300 | 7,77 | 7,46 | 7,64 | 00:00:00 | | 2003-05-08 | 7,24 | 8.969.600 | 7,56 | 7,20 | 7,53 | 00:00:00 | | 2003-05-09 | 7,10 | 15.811.900 | 7,41 | 6,92 | 7,20 | 00:00:00 | | 2003-05-12 | 7,31 | 8.975.400 | 7,34 | 6,94 | 7,20 | 00:00:00 | | 2003-05-13 | 7,20 | 9.745.100 | 7,42 | 7,07 | 7,34 | 00:00:00 | | 2003-05-14 | 7,05 | 13.071.900 | 7,29 | 7,03 | 7,20 | 00:00:00 | | 2003-05-15 | 7,36 | 11.077.500 | 7,42 | 7,06 | 7,10 | 00:00:00 | | 2003-05-16 | 7,37 | 9.713.500 | 7,59 | 7,24 | 7,40 | 00:00:00 | | 2003-05-19 | 6,92 | 11.428.600 | 7,23 | 6,87 | 7,20 | 00:00:00 | | 2003-05-20 | 6,95 | 11.792.200 | 7,08 | 6,85 | 6,93 | 00:00:00 | | 2003-05-21 | 6,69 | 18.843.500 | 6,92 | 6,54 | 6,88 | 00:00:00 | | 2003-05-22 | 6,86 | 11.102.900 | 6,89 | 6,65 | 6,70 | 00:00:00 | | 2003-05-23 | 6,87 | 7.995.600 | 6,98 | 6,70 | 6,98 | 00:00:00 | | 2003-05-26 | 6,69 | 3.951.300 | 6,91 | 6,67 | 6,76 | 00:00:00 | | 2003-05-27 | 6,85 | 11.418.000 | 6,92 | 6,52 | 6,74 | 00:00:00 | | 2003-05-28 | 7,21 | 13.715.300 | 7,27 | 7,01 | 7,06 | 00:00:00 | | 2003-05-29 | 7,51 | 10.842.900 | 7,53 | 7,12 | 7,12 | 00:00:00 | | 2003-05-30 | 7,79 | 17.880.000 | 7,90 | 7,41 | 7,53 | 00:00:00 | | 2003-06-02 | 8,09 | 14.466.600 | 8,10 | 7,84 | 7,88 | 00:00:00 | | 2003-06-03 | 7,68 | 46.457.400 | 7,87 | 7,53 | 7,75 | 00:00:00 | | 2003-06-04 | 7,69 | 27.998.700 | 7,82 | 7,54 | 7,60 | 00:00:00 | | 2003-06-05 | 7,82 | 18.760.700 | 7,91 | 7,61 | 7,86 | 00:00:00 | | 2003-06-06 | 8,22 | 25.147.900 | 8,31 | 7,86 | 7,90 | 00:00:00 | | 2003-06-09 | 7,94 | 9.440.700 | 8,15 | 7,86 | 8,04 | 00:00:00 | | 2003-06-10 | 8,24 | 22.029.500 | 8,30 | 7,81 | 7,86 | 00:00:00 | | 2003-06-11 | 8,15 | 14.563.400 | 8,40 | 8,03 | 8,30 | 00:00:00 | | 2003-06-12 | 8,00 | 17.055.100 | 8,33 | 7,94 | 8,27 | 00:00:00 | | 2003-06-13 | 7,78 | 13.430.500 | 8,09 | 7,68 | 8,00 | 00:00:00 | | 2003-06-16 | 8,24 | 12.921.700 | 8,24 | 7,72 | 7,74 | 00:00:00 | | 2003-06-17 | 8,46 | 15.361.000 | 8,47 | 8,31 | 8,37 | 00:00:00 | | 2003-06-18 | 8,44 | 11.276.200 | 8,45 | 8,35 | 8,40 | 00:00:00 | | 2003-06-19 | 8,44 | 14.240.200 | 8,54 | 8,38 | 8,46 | 00:00:00 | | 2003-06-20 | 8,29 | 12.582.500 | 8,40 | 8,22 | 8,30 | 00:00:00 | | 2003-06-23 | 7,99 | 7.511.400 | 8,28 | 7,97 | 8,22 | 00:00:00 | | 2003-06-24 | 7,73 | 18.044.400 | 8,05 | 7,68 | 8,05 | 00:00:00 | | 2003-06-25 | 7,80 | 16.096.200 | 7,86 | 7,67 | 7,79 | 00:00:00 | | 2003-06-26 | 7,90 | 10.127.300 | 7,95 | 7,68 | 7,72 | 00:00:00 | | 2003-06-27 | 7,98 | 8.624.300 | 8,12 | 7,95 | 8,07 | 00:00:00 | | 2003-06-30 | 7,85 | 9.079.900 | 8,04 | 7,82 | 7,95 | 00:00:00 | | 2003-07-01 | 7,59 | 10.171.600 | 7,88 | 7,56 | 7,80 | 00:00:00 | | 2003-07-02 | 7,93 | 7.995.400 | 7,95 | 7,72 | 7,81 | 00:00:00 | | 2003-07-03 | 7,95 | 7.957.000 | 8,05 | 7,81 | 8,00 | 00:00:00 | | 2003-07-04 | 8,00 | 2.944.300 | 8,04 | 7,82 | 7,85 | 00:00:00 | | 2003-07-07 | 8,43 | 10.282.000 | 8,46 | 8,05 | 8,06 | 00:00:00 | | 2003-07-08 | 8,36 | 9.363.000 | 8,50 | 8,25 | 8,41 | 00:00:00 | | 2003-07-09 | 8,27 | 8.106.300 | 8,42 | 8,15 | 8,31 | 00:00:00 | | 2003-07-10 | 8,17 | 8.757.900 | 8,35 | 8,08 | 8,33 | 00:00:00 | | 2003-07-11 | 8,02 | 7.539.900 | 8,11 | 7,95 | 8,05 | 00:00:00 | | 2003-07-14 | 8,22 | 4.864.900 | 8,28 | 8,06 | 8,15 | 00:00:00 | | 2003-07-15 | 8,27 | 7.128.200 | 8,38 | 8,17 | 8,23 | 00:00:00 | | 2003-07-16 | 8,07 | 8.450.700 | 8,30 | 8,02 | 8,22 | 00:00:00 | | 2003-07-17 | 7,64 | 20.668.900 | 7,99 | 7,57 | 7,95 | 00:00:00 | | 2003-07-18 | 7,99 | 17.752.900 | 8,11 | 7,75 | 7,75 | 00:00:00 | | 2003-07-21 | 7,74 | 9.598.800 | 8,10 | 7,72 | 8,10 | 00:00:00 | | 2003-07-22 | 7,83 | 7.104.100 | 7,92 | 7,72 | 7,85 | 00:00:00 | | 2003-07-23 | 7,87 | 7.840.500 | 8,00 | 7,85 | 7,87 | 00:00:00 | | 2003-07-24 | 8,12 | 11.626.100 | 8,14 | 7,77 | 7,86 | 00:00:00 | | 2003-07-25 | 8,01 | 11.187.300 | 8,09 | 7,91 | 8,00 | 00:00:00 | | 2003-07-28 | 7,82 | 15.932.500 | 8,19 | 7,82 | 8,09 | 00:00:00 | | 2003-07-29 | 8,29 | 35.808.800 | 8,47 | 8,05 | 8,16 | 00:00:00 | | 2003-07-30 | 8,72 | 36.290.100 | 8,80 | 8,27 | 8,29 | 00:00:00 | | 2003-07-31 | 8,92 | 16.443.200 | 8,94 | 8,54 | 8,79 | 00:00:00 | | 2003-08-01 | 8,95 | 20.087.400 | 9,25 | 8,75 | 8,84 | 00:00:00 | | 2003-08-04 | 8,83 | 8.960.400 | 9,17 | 8,83 | 8,95 | 00:00:00 | | 2003-08-05 | 8,99 | 10.843.700 | 9,10 | 8,88 | 9,00 | 00:00:00 | | 2003-08-06 | 8,65 | 14.388.200 | 8,86 | 8,65 | 8,75 | 00:00:00 | | 2003-08-07 | 8,60 | 10.519.800 | 8,76 | 8,50 | 8,76 | 00:00:00 | | 2003-08-08 | 8,60 | 7.188.900 | 8,80 | 8,53 | 8,63 | 00:00:00 | | 2003-08-11 | 8,76 | 4.294.900 | 8,78 | 8,58 | 8,72 | 00:00:00 | | 2003-08-12 | 8,81 | 5.078.100 | 8,92 | 8,75 | 8,80 | 00:00:00 | | 2003-08-13 | 8,93 | 7.385.600 | 9,07 | 8,86 | 8,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
