|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-12 | 3,34 | 35.025.300 | 3,39 | 3,21 | 3,22 | 00:00:00 | | 2009-10-13 | 3,23 | 35.472.500 | 3,38 | 3,20 | 3,30 | 00:00:00 | | 2009-10-14 | 3,28 | 27.093.500 | 3,33 | 3,24 | 3,30 | 00:00:00 | | 2009-10-15 | 3,21 | 25.802.100 | 3,33 | 3,20 | 3,31 | 00:00:00 | | 2009-10-16 | 3,16 | 25.705.100 | 3,25 | 3,12 | 3,21 | 00:00:00 | | 2009-10-19 | 3,19 | 17.981.900 | 3,23 | 3,15 | 3,18 | 00:00:00 | | 2009-10-20 | 3,13 | 18.612.000 | 3,22 | 3,12 | 3,22 | 00:00:00 | | 2009-10-21 | 3,09 | 31.386.400 | 3,13 | 3,00 | 3,11 | 00:00:00 | | 2009-10-22 | 3,01 | 26.098.800 | 3,04 | 2,97 | 2,99 | 00:00:00 | | 2009-10-23 | 3,06 | 38.728.700 | 3,18 | 3,06 | 3,15 | 00:00:00 | | 2009-10-26 | 2,94 | 32.181.000 | 3,10 | 2,90 | 3,06 | 00:00:00 | | 2009-10-27 | 2,90 | 28.302.800 | 2,99 | 2,87 | 2,94 | 00:00:00 | | 2009-10-28 | 2,72 | 56.143.600 | 2,90 | 2,70 | 2,89 | 00:00:00 | | 2009-10-29 | 2,88 | 38.425.800 | 2,90 | 2,63 | 2,68 | 00:00:00 | | 2009-10-30 | 2,57 | 95.385.000 | 2,84 | 2,52 | 2,84 | 00:00:00 | | 2009-11-02 | 2,57 | 41.241.400 | 2,65 | 2,45 | 2,53 | 00:00:00 | | 2009-11-03 | 2,50 | 34.986.800 | 2,55 | 2,46 | 2,49 | 00:00:00 | | 2009-11-04 | 2,65 | 41.465.100 | 2,69 | 2,52 | 2,52 | 00:00:00 | | 2009-11-05 | 2,60 | 30.145.100 | 2,64 | 2,56 | 2,62 | 00:00:00 | | 2009-11-06 | 2,58 | 29.082.400 | 2,66 | 2,54 | 2,58 | 00:00:00 | | 2009-11-09 | 2,67 | 30.166.600 | 2,71 | 2,60 | 2,63 | 00:00:00 | | 2009-11-10 | 2,50 | 42.706.800 | 2,64 | 2,50 | 2,62 | 00:00:00 | | 2009-11-11 | 2,54 | 37.483.000 | 2,57 | 2,48 | 2,48 | 00:00:00 | | 2009-11-13 | 2,58 | 19.623.100 | 2,60 | 2,54 | 2,54 | 00:00:00 | | 2009-11-16 | 2,65 | 20.492.200 | 2,66 | 2,61 | 2,62 | 00:00:00 | | 2009-11-17 | 2,62 | 22.703.300 | 2,71 | 2,62 | 2,66 | 00:00:00 | | 2009-11-18 | 2,58 | 24.822.800 | 2,66 | 2,58 | 2,62 | 00:00:00 | | 2009-11-19 | 2,48 | 25.733.700 | 2,61 | 2,48 | 2,57 | 00:00:00 | | 2009-11-20 | 2,46 | 25.673.800 | 2,54 | 2,45 | 2,51 | 00:00:00 | | 2009-11-23 | 2,40 | 38.178.900 | 2,49 | 2,39 | 2,47 | 00:00:00 | | 2009-11-24 | 2,30 | 53.946.000 | 2,37 | 2,28 | 2,36 | 00:00:00 | | 2009-11-25 | 2,32 | 46.655.100 | 2,33 | 2,24 | 2,30 | 00:00:00 | | 2009-11-26 | 2,21 | 27.698.600 | 2,32 | 2,20 | 2,30 | 00:00:00 | | 2009-11-27 | 2,32 | 49.083.400 | 2,33 | 2,13 | 2,15 | 00:00:00 | | 2009-11-30 | 2,24 | 32.372.400 | 2,35 | 2,24 | 2,31 | 00:00:00 | | 2009-12-01 | 2,28 | 23.507.100 | 2,30 | 2,26 | 2,27 | 00:00:00 | | 2009-12-02 | 2,31 | 21.953.400 | 2,33 | 2,27 | 2,29 | 00:00:00 | | 2009-12-04 | 2,33 | 27.266.300 | 2,36 | 2,27 | 2,28 | 00:00:00 | | 2009-12-07 | 2,33 | 16.739.200 | 2,36 | 2,30 | 2,32 | 00:00:00 | | 2009-12-09 | 2,31 | 28.573.000 | 2,40 | 2,30 | 2,37 | 00:00:00 | | 2009-12-11 | 2,28 | 15.648.400 | 2,33 | 2,28 | 2,30 | 00:00:00 | | 2009-12-14 | 2,27 | 15.821.900 | 2,32 | 2,26 | 2,31 | 00:00:00 | | 2009-12-15 | 2,26 | 16.751.900 | 2,29 | 2,23 | 2,28 | 00:00:00 | | 2009-12-16 | 2,33 | 22.695.000 | 2,33 | 2,27 | 2,28 | 00:00:00 | | 2009-12-17 | 2,31 | 18.592.900 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2009-12-18 | 2,28 | 20.065.100 | 2,33 | 2,28 | 2,31 | 00:00:00 | | 2009-12-21 | 2,26 | 17.545.300 | 2,29 | 2,23 | 2,29 | 00:00:00 | | 2009-12-22 | 2,29 | 13.585.000 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2009-12-23 | 2,28 | 12.987.500 | 2,33 | 2,27 | 2,30 | 00:00:00 | | 2009-12-24 | 2,27 | 3.304.300 | 2,30 | 2,27 | 2,30 | 00:00:00 | | 2009-12-28 | 2,30 | 8.727.200 | 2,32 | 2,29 | 2,31 | 00:00:00 | | 2009-12-29 | 2,32 | 11.522.900 | 2,33 | 2,28 | 2,29 | 00:00:00 | | 2009-12-30 | 2,34 | 16.542.200 | 2,36 | 2,31 | 2,32 | 00:00:00 | | 2009-12-31 | 2,38 | 12.579.200 | 2,41 | 2,32 | 2,33 | 00:00:00 | | 2010-01-04 | 2,45 | 30.654.200 | 2,47 | 2,37 | 2,38 | 00:00:00 | | 2010-01-05 | 2,55 | 39.583.700 | 2,59 | 2,46 | 2,47 | 00:00:00 | | 2010-01-06 | 2,58 | 27.136.000 | 2,63 | 2,55 | 2,59 | 00:00:00 | | 2010-01-07 | 2,63 | 29.722.000 | 2,65 | 2,54 | 2,55 | 00:00:00 | | 2010-01-08 | 2,62 | 29.495.400 | 2,69 | 2,59 | 2,66 | 00:00:00 | | 2010-01-11 | 2,61 | 19.549.000 | 2,66 | 2,61 | 2,65 | 00:00:00 | | 2010-01-12 | 2,54 | 24.580.700 | 2,62 | 2,51 | 2,61 | 00:00:00 | | 2010-01-13 | 2,54 | 20.625.200 | 2,57 | 2,49 | 2,50 | 00:00:00 | | 2010-01-14 | 2,58 | 15.197.500 | 2,59 | 2,56 | 2,58 | 00:00:00 | | 2010-01-15 | 2,62 | 28.589.500 | 2,65 | 2,58 | 2,64 | 00:00:00 | | 2010-01-18 | 2,57 | 15.104.500 | 2,62 | 2,54 | 2,61 | 00:00:00 | | 2010-01-19 | 2,54 | 24.848.400 | 2,57 | 2,49 | 2,57 | 00:00:00 | | 2010-01-20 | 2,54 | 34.278.400 | 2,61 | 2,51 | 2,54 | 00:00:00 | | 2010-01-21 | 2,45 | 37.348.200 | 2,57 | 2,45 | 2,55 | 00:00:00 | | 2010-01-22 | 2,47 | 31.331.500 | 2,52 | 2,43 | 2,43 | 00:00:00 | | 2010-01-25 | 2,40 | 28.557.500 | 2,49 | 2,40 | 2,44 | 00:00:00 | | 2010-01-26 | 2,44 | 25.248.100 | 2,44 | 2,36 | 2,39 | 00:00:00 | | 2010-01-27 | 2,42 | 19.636.600 | 2,45 | 2,39 | 2,42 | 00:00:00 | | 2010-01-28 | 2,44 | 37.127.000 | 2,52 | 2,44 | 2,46 | 00:00:00 | | 2010-01-29 | 2,46 | 24.040.800 | 2,49 | 2,41 | 2,46 | 00:00:00 | | 2010-02-01 | 2,51 | 20.417.400 | 2,52 | 2,42 | 2,44 | 00:00:00 | | 2010-02-02 | 2,58 | 28.252.300 | 2,60 | 2,54 | 2,55 | 00:00:00 | | 2010-02-04 | 2,50 | 36.743.600 | 2,62 | 2,49 | 2,56 | 00:00:00 | | 2010-02-05 | 2,38 | 47.161.400 | 2,48 | 2,37 | 2,47 | 00:00:00 | | 2010-02-08 | 2,35 | 34.774.900 | 2,42 | 2,30 | 2,41 | 00:00:00 | | 2010-02-09 | 2,35 | 21.225.600 | 2,38 | 2,32 | 2,33 | 00:00:00 | | 2010-02-10 | 2,35 | 30.927.300 | 2,40 | 2,33 | 2,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
