|
 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 | | 2014-10-02 | 2,34 | 24.812.900 | 2,43 | 2,34 | 2,40 | 00:00:00 | | 2014-10-03 | 2,40 | 17.234.600 | 2,41 | 2,35 | 2,36 | 00:00:00 | | 2014-10-06 | 2,41 | 22.434.400 | 2,45 | 2,39 | 2,43 | 00:00:00 | | 2014-10-13 | 1,97 | 30.672.100 | 2,03 | 1,93 | 1,95 | 00:00:00 | | 2014-10-14 | 2,03 | 35.307.000 | 2,06 | 1,93 | 1,93 | 00:00:00 | | 2014-10-15 | 1,90 | 38.859.900 | 2,05 | 1,89 | 2,04 | 00:00:00 | | 2014-10-16 | 1,88 | 59.140.600 | 1,93 | 1,78 | 1,92 | 00:00:00 | | 2014-10-17 | 1,94 | 36.661.800 | 1,96 | 1,88 | 1,89 | 00:00:00 | | 2014-10-20 | 1,91 | 28.532.000 | 1,95 | 1,88 | 1,93 | 00:00:00 | | 2014-10-27 | 1,99 | 24.172.500 | 2,06 | 1,94 | 2,05 | 00:00:00 | | 2014-10-28 | 2,01 | 20.488.700 | 2,04 | 1,98 | 2,01 | 00:00:00 | | 2014-10-29 | 2,04 | 32.699.000 | 2,11 | 2,01 | 2,04 | 00:00:00 | | 2014-11-06 | 2,63 | 26.991.500 | 2,65 | 2,59 | 2,60 | 00:00:00 | | 2014-11-07 | 2,67 | 38.268.100 | 2,69 | 2,60 | 2,63 | 00:00:00 | | 2014-11-10 | 2,59 | 39.402.000 | 2,64 | 2,54 | 2,64 | 00:00:00 | | 2014-11-11 | 2,60 | 15.045.000 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2014-11-12 | 2,56 | 23.391.800 | 2,63 | 2,55 | 2,61 | 00:00:00 | | 2014-11-13 | 2,49 | 29.850.000 | 2,59 | 2,45 | 2,58 | 00:00:00 | | 2014-11-14 | 2,51 | 26.335.700 | 2,53 | 2,46 | 2,48 | 00:00:00 | | 2014-11-17 | 2,54 | 16.584.500 | 2,56 | 2,48 | 2,50 | 00:00:00 | | 2014-11-20 | 2,59 | 16.001.600 | 2,59 | 2,53 | 2,54 | 00:00:00 | | 2014-11-21 | 2,72 | 36.072.400 | 2,73 | 2,61 | 2,61 | 00:00:00 | | 2014-12-04 | 2,81 | 22.167.600 | 2,88 | 2,79 | 2,85 | 00:00:00 | | 2014-12-05 | 2,85 | 17.180.300 | 2,85 | 2,77 | 2,83 | 00:00:00 | | 2014-12-09 | 2,71 | 23.898.500 | 2,80 | 2,69 | 2,79 | 00:00:00 | | 2014-12-10 | 2,74 | 18.344.100 | 2,80 | 2,72 | 2,74 | 00:00:00 | | 2014-12-16 | 2,63 | 33.257.300 | 2,67 | 2,58 | 2,64 | 00:00:00 | | 2014-12-17 | 2,66 | 23.076.100 | 2,67 | 2,57 | 2,60 | 00:00:00 | | 2014-12-23 | 3,00 | 18.125.300 | 3,01 | 2,95 | 2,97 | 00:00:00 | | 2014-12-24 | 2,98 | 2.562.900 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2014-12-25 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2014-12-26 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2015-01-01 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2015-01-02 | 2,96 | 9.412.800 | 2,99 | 2,92 | 2,96 | 00:00:00 | | 2015-01-08 | 2,90 | 31.178.100 | 2,93 | 2,85 | 2,92 | 00:00:00 | | 2015-01-09 | 2,93 | 24.061.100 | 2,98 | 2,90 | 2,90 | 00:00:00 | | 2015-01-12 | 2,86 | 26.837.900 | 2,94 | 2,83 | 2,88 | 00:00:00 | | 2015-01-13 | 2,86 | 13.287.300 | 2,90 | 2,85 | 2,87 | 00:00:00 | | 2015-01-14 | 2,81 | 19.231.500 | 2,87 | 2,80 | 2,81 | 00:00:00 | | 2015-01-26 | 3,11 | 20.602.400 | 3,16 | 3,07 | 3,09 | 00:00:00 | | 2015-01-29 | 3,14 | 21.090.700 | 3,16 | 3,10 | 3,14 | 00:00:00 | | 2015-01-30 | 3,09 | 21.191.300 | 3,14 | 3,05 | 3,13 | 00:00:00 | | 2015-02-03 | 3,09 | 19.901.700 | 3,12 | 3,05 | 3,07 | 00:00:00 | | 2015-02-04 | 3,17 | 24.651.000 | 3,19 | 3,09 | 3,12 | 00:00:00 | | 2015-02-05 | 3,16 | 21.061.200 | 3,18 | 3,14 | 3,15 | 00:00:00 | | 2015-02-06 | 3,28 | 70.224.300 | 3,34 | 3,04 | 3,09 | 00:00:00 | | 2015-02-09 | 3,25 | 31.948.600 | 3,32 | 3,21 | 3,21 | 00:00:00 | | 2015-02-17 | 3,40 | 14.350.700 | 3,44 | 3,36 | 3,40 | 00:00:00 | | 2015-02-18 | 3,50 | 19.871.600 | 3,50 | 3,41 | 3,42 | 00:00:00 | | 2015-03-03 | 3,47 | 14.514.100 | 3,55 | 3,46 | 3,52 | 00:00:00 | | 2015-03-04 | 3,48 | 10.454.500 | 3,50 | 3,45 | 3,47 | 00:00:00 | | 2015-03-12 | 3,71 | 23.058.500 | 3,74 | 3,64 | 3,69 | 00:00:00 | | 2015-03-13 | 3,71 | 14.988.100 | 3,72 | 3,66 | 3,72 | 00:00:00 | | 2015-03-16 | 3,69 | 13.892.700 | 3,74 | 3,69 | 3,72 | 00:00:00 | | 2015-03-17 | 3,59 | 22.272.800 | 3,72 | 3,57 | 3,70 | 00:00:00 | | 2015-03-18 | 3,62 | 22.234.700 | 3,64 | 3,51 | 3,61 | 00:00:00 | | 2015-03-24 | 3,58 | 11.681.100 | 3,63 | 3,54 | 3,57 | 00:00:00 | | 2015-03-25 | 3,53 | 17.092.000 | 3,63 | 3,52 | 3,57 | 00:00:00 | | 2015-04-06 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2015-04-07 | 3,63 | 17.655.600 | 3,67 | 3,56 | 3,58 | 00:00:00 | | 2015-04-08 | 3,60 | 9.499.000 | 3,65 | 3,58 | 3,63 | 00:00:00 | | 2015-04-13 | 3,86 | 39.599.400 | 3,97 | 3,84 | 3,84 | 00:00:00 | | 2015-04-20 | 3,66 | 35.642.400 | 3,71 | 3,62 | 3,65 | 00:00:00 | | 2015-04-21 | 3,80 | 42.059.700 | 3,84 | 3,68 | 3,69 | 00:00:00 | | 2015-04-22 | 3,91 | 29.499.900 | 3,94 | 3,84 | 3,88 | 00:00:00 | | 2015-04-23 | 3,75 | 26.053.700 | 3,87 | 3,74 | 3,85 | 00:00:00 | | 2015-04-24 | 3,70 | 21.424.400 | 3,81 | 3,69 | 3,78 | 00:00:00 | | 2015-04-28 | 3,64 | 22.034.400 | 3,70 | 3,61 | 3,69 | 00:00:00 | | 2015-04-29 | 3,49 | 23.144.500 | 3,66 | 3,49 | 3,65 | 00:00:00 | | 2015-04-30 | 3,15 | 78.955.200 | 3,34 | 3,05 | 3,34 | 00:00:00 | | 2015-05-01 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2015-05-04 | 3,11 | 34.814.600 | 3,19 | 3,05 | 3,16 | 00:00:00 | | 2015-05-11 | 3,46 | 26.885.500 | 3,51 | 3,41 | 3,49 | 00:00:00 | | 2015-05-19 | 3,44 | 24.593.900 | 3,47 | 3,37 | 3,38 | 00:00:00 | | 2015-05-20 | 3,49 | 10.615.500 | 3,50 | 3,40 | 3,43 | 00:00:00 | | 2015-05-26 | 3,47 | 16.803.300 | 3,56 | 3,46 | 3,49 | 00:00:00 | | 2015-05-27 | 3,64 | 23.208.400 | 3,65 | 3,49 | 3,49 | 00:00:00 | | 2015-06-01 | 3,64 | 11.650.700 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2015-06-08 | 3,41 | 11.263.200 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2015-06-23 | 3,51 | 16.410.800 | 3,54 | 3,47 | 3,47 | 00:00:00 | | 2015-06-24 | 3,49 | 13.613.400 | 3,52 | 3,46 | 3,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
