|
 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 | | 2008-10-31 | 2,01 | 36.502.800 | 2,05 | 1,88 | 1,99 | 00:00:00 | | 2008-11-03 | 2,02 | 21.730.300 | 2,07 | 1,98 | 2,04 | 00:00:00 | | 2008-11-04 | 2,22 | 31.947.200 | 2,22 | 2,03 | 2,04 | 00:00:00 | | 2008-11-05 | 2,45 | 35.446.700 | 2,49 | 2,16 | 2,29 | 00:00:00 | | 2008-11-06 | 2,10 | 46.978.300 | 2,29 | 2,05 | 2,22 | 00:00:00 | | 2008-11-07 | 2,13 | 23.253.100 | 2,18 | 2,02 | 2,03 | 00:00:00 | | 2008-11-10 | 2,06 | 18.119.900 | 2,24 | 2,05 | 2,23 | 00:00:00 | | 2008-11-11 | 1,98 | 18.176.100 | 2,09 | 1,96 | 2,02 | 00:00:00 | | 2008-11-12 | 1,86 | 23.452.500 | 2,04 | 1,85 | 2,04 | 00:00:00 | | 2008-11-13 | 1,85 | 23.073.700 | 1,90 | 1,75 | 1,82 | 00:00:00 | | 2008-11-14 | 1,78 | 21.923.300 | 1,96 | 1,77 | 1,94 | 00:00:00 | | 2008-11-17 | 1,82 | 18.331.500 | 1,92 | 1,78 | 1,84 | 00:00:00 | | 2008-11-18 | 1,90 | 31.771.600 | 1,97 | 1,85 | 1,95 | 00:00:00 | | 2008-11-19 | 1,70 | 33.064.400 | 1,90 | 1,70 | 1,89 | 00:00:00 | | 2008-11-20 | 1,58 | 33.017.900 | 1,64 | 1,52 | 1,63 | 00:00:00 | | 2008-11-21 | 1,48 | 40.916.300 | 1,68 | 1,45 | 1,60 | 00:00:00 | | 2008-11-24 | 1,63 | 29.688.500 | 1,64 | 1,52 | 1,55 | 00:00:00 | | 2008-11-25 | 1,66 | 24.862.400 | 1,75 | 1,60 | 1,63 | 00:00:00 | | 2008-11-26 | 1,64 | 18.898.700 | 1,74 | 1,62 | 1,66 | 00:00:00 | | 2008-11-27 | 1,71 | 16.354.200 | 1,72 | 1,66 | 1,68 | 00:00:00 | | 2008-11-28 | 1,67 | 21.302.800 | 1,73 | 1,64 | 1,71 | 00:00:00 | | 2008-12-01 | 1,55 | 18.045.100 | 1,69 | 1,55 | 1,68 | 00:00:00 | | 2008-12-02 | 1,65 | 28.284.900 | 1,66 | 1,50 | 1,52 | 00:00:00 | | 2008-12-03 | 1,64 | 18.564.300 | 1,65 | 1,58 | 1,64 | 00:00:00 | | 2008-12-04 | 1,60 | 25.421.100 | 1,67 | 1,57 | 1,62 | 00:00:00 | | 2008-12-05 | 1,51 | 21.989.000 | 1,59 | 1,49 | 1,57 | 00:00:00 | | 2008-12-08 | 1,68 | 27.792.400 | 1,68 | 1,59 | 1,62 | 00:00:00 | | 2008-12-09 | 1,79 | 36.705.200 | 1,81 | 1,64 | 1,65 | 00:00:00 | | 2008-12-10 | 1,90 | 29.739.700 | 1,90 | 1,77 | 1,80 | 00:00:00 | | 2008-12-11 | 1,85 | 30.432.800 | 1,98 | 1,82 | 1,90 | 00:00:00 | | 2008-12-12 | 1,64 | 51.566.100 | 1,75 | 1,56 | 1,65 | 00:00:00 | | 2008-12-15 | 1,62 | 24.407.800 | 1,69 | 1,58 | 1,66 | 00:00:00 | | 2008-12-16 | 1,70 | 24.664.100 | 1,70 | 1,59 | 1,61 | 00:00:00 | | 2008-12-17 | 1,62 | 24.987.300 | 1,74 | 1,60 | 1,73 | 00:00:00 | | 2008-12-18 | 1,58 | 17.479.100 | 1,64 | 1,57 | 1,62 | 00:00:00 | | 2008-12-19 | 1,57 | 23.608.100 | 1,61 | 1,53 | 1,56 | 00:00:00 | | 2008-12-22 | 1,50 | 14.966.600 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2008-12-23 | 1,51 | 9.334.700 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2008-12-24 | 1,52 | 5.752.200 | 1,58 | 1,52 | 1,52 | 00:00:00 | | 2008-12-29 | 1,53 | 7.185.900 | 1,57 | 1,51 | 1,55 | 00:00:00 | | 2008-12-30 | 1,52 | 7.732.800 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2008-12-31 | 1,53 | 3.671.200 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2009-01-02 | 1,59 | 10.115.400 | 1,59 | 1,54 | 1,58 | 00:00:00 | | 2009-01-05 | 1,68 | 21.962.200 | 1,69 | 1,61 | 1,63 | 00:00:00 | | 2009-01-06 | 1,69 | 18.535.400 | 1,72 | 1,65 | 1,69 | 00:00:00 | | 2009-01-07 | 1,75 | 26.871.000 | 1,81 | 1,67 | 1,68 | 00:00:00 | | 2009-01-08 | 1,70 | 24.414.700 | 1,74 | 1,64 | 1,72 | 00:00:00 | | 2009-01-09 | 1,65 | 16.142.800 | 1,71 | 1,64 | 1,71 | 00:00:00 | | 2009-01-12 | 1,60 | 14.608.400 | 1,67 | 1,60 | 1,65 | 00:00:00 | | 2009-01-13 | 1,60 | 21.796.200 | 1,67 | 1,56 | 1,60 | 00:00:00 | | 2009-01-14 | 1,53 | 21.859.000 | 1,65 | 1,52 | 1,62 | 00:00:00 | | 2009-01-15 | 1,52 | 24.475.800 | 1,58 | 1,48 | 1,52 | 00:00:00 | | 2009-01-16 | 1,51 | 16.255.200 | 1,58 | 1,50 | 1,56 | 00:00:00 | | 2009-01-19 | 1,51 | 12.878.800 | 1,56 | 1,49 | 1,54 | 00:00:00 | | 2009-01-20 | 1,47 | 14.765.100 | 1,54 | 1,46 | 1,52 | 00:00:00 | | 2009-01-21 | 1,53 | 34.538.300 | 1,59 | 1,45 | 1,45 | 00:00:00 | | 2009-01-22 | 1,46 | 19.762.300 | 1,57 | 1,46 | 1,56 | 00:00:00 | | 2009-01-23 | 1,48 | 20.780.700 | 1,50 | 1,41 | 1,47 | 00:00:00 | | 2009-01-26 | 1,55 | 20.028.300 | 1,57 | 1,46 | 1,48 | 00:00:00 | | 2009-01-27 | 1,59 | 26.629.100 | 1,61 | 1,52 | 1,55 | 00:00:00 | | 2009-01-28 | 1,60 | 19.950.400 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2009-01-29 | 1,53 | 20.201.500 | 1,60 | 1,53 | 1,59 | 00:00:00 | | 2009-01-30 | 1,55 | 15.321.200 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2009-02-02 | 1,49 | 15.463.600 | 1,55 | 1,49 | 1,54 | 00:00:00 | | 2009-02-03 | 1,47 | 26.970.700 | 1,52 | 1,45 | 1,51 | 00:00:00 | | 2009-02-04 | 1,50 | 44.736.100 | 1,60 | 1,49 | 1,52 | 00:00:00 | | 2009-02-05 | 1,43 | 35.224.700 | 1,49 | 1,41 | 1,46 | 00:00:00 | | 2009-02-06 | 1,43 | 26.039.000 | 1,45 | 1,40 | 1,43 | 00:00:00 | | 2009-02-09 | 1,45 | 15.697.200 | 1,48 | 1,42 | 1,43 | 00:00:00 | | 2009-02-10 | 1,43 | 17.488.300 | 1,48 | 1,42 | 1,43 | 00:00:00 | | 2009-02-11 | 1,39 | 21.770.600 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2009-02-12 | 1,32 | 23.731.400 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2009-02-13 | 1,32 | 16.700.200 | 1,37 | 1,31 | 1,35 | 00:00:00 | | 2009-02-16 | 1,26 | 13.531.100 | 1,32 | 1,26 | 1,31 | 00:00:00 | | 2009-02-17 | 1,27 | 16.805.600 | 1,29 | 1,23 | 1,25 | 00:00:00 | | 2009-02-18 | 1,26 | 29.425.500 | 1,34 | 1,24 | 1,29 | 00:00:00 | | 2009-02-19 | 1,25 | 16.497.700 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2009-02-20 | 1,18 | 19.531.700 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2009-02-23 | 1,10 | 24.746.800 | 1,22 | 1,08 | 1,20 | 00:00:00 | | 2009-02-24 | 1,04 | 34.285.400 | 1,08 | 1,02 | 1,08 | 00:00:00 | | 2009-02-25 | 1,04 | 25.011.900 | 1,11 | 1,02 | 1,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
