|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 11,10 | 14.449.100 | 11,10 | 10,87 | 10,91 | 00:00:00 | | 2003-12-04 | 11,07 | 10.366.500 | 11,13 | 10,93 | 11,08 | 00:00:00 | | 2003-12-05 | 10,75 | 8.752.000 | 11,00 | 10,69 | 10,93 | 00:00:00 | | 2003-12-08 | 10,63 | 5.032.600 | 10,76 | 10,55 | 10,65 | 00:00:00 | | 2003-12-09 | 10,63 | 7.806.800 | 10,81 | 10,57 | 10,78 | 00:00:00 | | 2003-12-10 | 10,39 | 14.070.700 | 10,69 | 10,32 | 10,60 | 00:00:00 | | 2003-12-11 | 10,58 | 8.822.500 | 10,64 | 10,35 | 10,50 | 00:00:00 | | 2003-12-12 | 10,68 | 6.921.000 | 10,75 | 10,52 | 10,70 | 00:00:00 | | 2003-12-15 | 10,67 | 8.029.800 | 10,93 | 10,66 | 10,89 | 00:00:00 | | 2003-12-16 | 10,33 | 13.842.900 | 10,55 | 10,29 | 10,55 | 00:00:00 | | 2003-12-17 | 10,24 | 13.731.900 | 10,44 | 10,05 | 10,39 | 00:00:00 | | 2003-12-18 | 10,35 | 10.376.600 | 10,36 | 10,05 | 10,19 | 00:00:00 | | 2003-12-19 | 10,34 | 9.417.100 | 10,59 | 10,22 | 10,58 | 00:00:00 | | 2003-12-22 | 10,10 | 7.408.200 | 10,34 | 10,10 | 10,21 | 00:00:00 | | 2003-12-23 | 9,98 | 8.808.200 | 10,18 | 9,95 | 10,13 | 00:00:00 | | 2003-12-24 | 10,25 | 3.067.800 | 10,29 | 9,96 | 9,97 | 00:00:00 | | 2003-12-25 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2003-12-26 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2003-12-29 | 10,36 | 4.599.800 | 10,37 | 10,16 | 10,25 | 00:00:00 | | 2003-12-30 | 10,33 | 4.915.200 | 10,47 | 10,28 | 10,45 | 00:00:00 | | 2003-12-31 | 10,21 | 3.688.500 | 10,36 | 10,21 | 10,26 | 00:00:00 | | 2004-01-01 | 10,21 | 0 | 10,21 | 10,21 | 10,21 | 00:00:00 | | 2004-01-02 | 10,50 | 5.169.700 | 10,52 | 10,25 | 10,26 | 00:00:00 | | 2004-01-05 | 10,45 | 10.123.100 | 10,54 | 10,41 | 10,51 | 00:00:00 | | 2004-01-06 | 10,90 | 15.934.400 | 10,96 | 10,52 | 10,55 | 00:00:00 | | 2004-01-07 | 10,96 | 16.042.100 | 11,11 | 10,81 | 10,97 | 00:00:00 | | 2004-01-08 | 12,10 | 59.433.800 | 12,43 | 11,25 | 11,25 | 00:00:00 | | 2004-01-09 | 12,29 | 26.342.000 | 12,47 | 11,96 | 12,25 | 00:00:00 | | 2004-01-12 | 12,41 | 11.915.500 | 12,50 | 12,23 | 12,29 | 00:00:00 | | 2004-01-13 | 12,91 | 50.150.000 | 13,45 | 12,45 | 12,50 | 00:00:00 | | 2004-01-14 | 13,08 | 24.305.300 | 13,38 | 12,92 | 13,18 | 00:00:00 | | 2004-01-15 | 13,15 | 16.206.300 | 13,30 | 12,82 | 12,94 | 00:00:00 | | 2004-01-16 | 13,73 | 22.095.300 | 13,98 | 13,38 | 13,50 | 00:00:00 | | 2004-01-19 | 13,97 | 17.592.100 | 14,21 | 13,82 | 13,92 | 00:00:00 | | 2004-01-20 | 13,53 | 22.836.500 | 14,17 | 13,45 | 14,02 | 00:00:00 | | 2004-01-21 | 13,20 | 24.922.900 | 13,52 | 12,92 | 13,19 | 00:00:00 | | 2004-01-22 | 13,01 | 16.665.600 | 13,46 | 12,96 | 13,38 | 00:00:00 | | 2004-01-23 | 13,15 | 11.361.200 | 13,29 | 12,83 | 12,95 | 00:00:00 | | 2004-01-26 | 13,21 | 6.669.700 | 13,26 | 13,05 | 13,15 | 00:00:00 | | 2004-01-27 | 13,40 | 10.664.800 | 13,65 | 13,35 | 13,49 | 00:00:00 | | 2004-01-28 | 13,36 | 8.853.600 | 13,66 | 13,29 | 13,37 | 00:00:00 | | 2004-01-29 | 13,02 | 10.142.900 | 13,31 | 12,92 | 13,16 | 00:00:00 | | 2004-01-30 | 13,28 | 23.245.000 | 13,84 | 13,22 | 13,65 | 00:00:00 | | 2004-02-02 | 13,30 | 10.250.800 | 13,56 | 13,18 | 13,42 | 00:00:00 | | 2004-02-03 | 13,14 | 14.030.700 | 13,40 | 12,94 | 13,39 | 00:00:00 | | 2004-02-04 | 12,52 | 22.766.600 | 12,94 | 12,40 | 12,76 | 00:00:00 | | 2004-02-05 | 12,27 | 41.078.900 | 12,76 | 11,95 | 12,00 | 00:00:00 | | 2004-02-06 | 12,11 | 27.171.800 | 12,63 | 11,90 | 12,50 | 00:00:00 | | 2004-02-09 | 12,19 | 15.819.600 | 12,44 | 12,15 | 12,26 | 00:00:00 | | 2004-02-10 | 12,52 | 14.059.200 | 12,63 | 12,06 | 12,19 | 00:00:00 | | 2004-02-11 | 12,79 | 12.299.900 | 12,94 | 12,54 | 12,64 | 00:00:00 | | 2004-02-12 | 12,78 | 9.836.200 | 13,02 | 12,71 | 13,00 | 00:00:00 | | 2004-02-13 | 12,43 | 8.070.600 | 12,89 | 12,34 | 12,73 | 00:00:00 | | 2004-02-16 | 12,52 | 3.377.400 | 12,54 | 12,35 | 12,48 | 00:00:00 | | 2004-02-17 | 12,59 | 9.768.900 | 12,84 | 12,50 | 12,66 | 00:00:00 | | 2004-02-18 | 12,76 | 7.516.600 | 12,93 | 12,62 | 12,70 | 00:00:00 | | 2004-02-19 | 12,97 | 7.900.800 | 13,03 | 12,75 | 12,90 | 00:00:00 | | 2004-02-20 | 12,58 | 8.984.400 | 12,83 | 12,51 | 12,76 | 00:00:00 | | 2004-02-23 | 12,48 | 7.792.900 | 12,72 | 12,46 | 12,59 | 00:00:00 | | 2004-02-24 | 12,45 | 13.554.700 | 12,54 | 12,30 | 12,46 | 00:00:00 | | 2004-02-25 | 12,97 | 16.595.300 | 12,98 | 12,51 | 12,52 | 00:00:00 | | 2004-02-26 | 13,00 | 11.355.400 | 13,17 | 12,86 | 13,03 | 00:00:00 | | 2004-02-27 | 13,02 | 9.114.800 | 13,21 | 12,97 | 13,20 | 00:00:00 | | 2004-03-01 | 13,31 | 8.928.600 | 13,32 | 12,95 | 12,95 | 00:00:00 | | 2004-03-02 | 13,89 | 16.025.200 | 13,89 | 13,27 | 13,40 | 00:00:00 | | 2004-03-03 | 13,92 | 21.339.200 | 14,11 | 13,72 | 13,90 | 00:00:00 | | 2004-03-04 | 14,49 | 20.299.000 | 14,49 | 13,91 | 13,94 | 00:00:00 | | 2004-03-05 | 14,35 | 16.079.300 | 14,49 | 13,91 | 14,41 | 00:00:00 | | 2004-03-08 | 14,73 | 16.239.000 | 14,82 | 14,39 | 14,48 | 00:00:00 | | 2004-03-09 | 13,93 | 19.298.500 | 14,38 | 13,88 | 14,34 | 00:00:00 | | 2004-03-10 | 13,64 | 16.579.200 | 13,78 | 13,40 | 13,76 | 00:00:00 | | 2004-03-11 | 12,82 | 38.095.600 | 13,30 | 12,53 | 13,25 | 00:00:00 | | 2004-03-12 | 13,11 | 18.635.700 | 13,30 | 12,50 | 12,52 | 00:00:00 | | 2004-03-15 | 12,34 | 17.701.000 | 13,25 | 12,24 | 13,11 | 00:00:00 | | 2004-03-16 | 12,53 | 12.872.000 | 12,72 | 12,22 | 12,30 | 00:00:00 | | 2004-03-17 | 13,10 | 13.486.300 | 13,14 | 12,65 | 12,65 | 00:00:00 | | 2004-03-18 | 12,54 | 12.774.800 | 13,10 | 12,51 | 13,10 | 00:00:00 | | 2004-03-19 | 12,67 | 19.428.700 | 12,86 | 12,31 | 12,78 | 00:00:00 | | 2004-03-22 | 12,10 | 21.100.800 | 12,46 | 11,92 | 12,41 | 00:00:00 | | 2004-03-23 | 12,21 | 10.954.100 | 12,37 | 12,05 | 12,10 | 00:00:00 | | 2004-03-24 | 12,12 | 13.097.500 | 12,37 | 11,86 | 12,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
