|
 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 | | 2004-03-24 | 12,12 | 13.097.500 | 12,37 | 11,86 | 12,25 | 00:00:00 | | 2004-03-25 | 12,62 | 14.760.200 | 12,68 | 12,27 | 12,30 | 00:00:00 | | 2004-03-26 | 12,67 | 10.252.000 | 12,93 | 12,55 | 12,87 | 00:00:00 | | 2004-03-29 | 12,88 | 8.966.000 | 13,00 | 12,61 | 12,61 | 00:00:00 | | 2004-03-30 | 12,84 | 10.185.400 | 12,98 | 12,64 | 12,89 | 00:00:00 | | 2004-03-31 | 12,84 | 11.495.700 | 13,10 | 12,78 | 12,84 | 00:00:00 | | 2004-04-01 | 13,46 | 19.440.400 | 13,53 | 12,91 | 12,97 | 00:00:00 | | 2004-04-02 | 13,72 | 14.802.700 | 13,89 | 13,43 | 13,50 | 00:00:00 | | 2004-04-05 | 13,96 | 10.592.600 | 14,05 | 13,76 | 13,86 | 00:00:00 | | 2004-04-06 | 13,75 | 22.145.700 | 14,09 | 13,25 | 14,09 | 00:00:00 | | 2004-04-07 | 13,87 | 14.739.700 | 14,10 | 13,68 | 13,68 | 00:00:00 | | 2004-04-08 | 13,99 | 8.992.500 | 14,10 | 13,95 | 14,02 | 00:00:00 | | 2004-04-09 | 13,99 | 0 | 13,99 | 13,99 | 13,99 | 00:00:00 | | 2004-04-12 | 13,99 | 0 | 13,99 | 13,99 | 13,99 | 00:00:00 | | 2004-04-13 | 13,81 | 8.495.300 | 14,09 | 13,71 | 14,05 | 00:00:00 | | 2004-04-14 | 13,42 | 18.154.700 | 13,53 | 13,17 | 13,45 | 00:00:00 | | 2004-04-15 | 13,08 | 12.442.800 | 13,47 | 13,06 | 13,38 | 00:00:00 | | 2004-04-16 | 13,23 | 12.131.900 | 13,39 | 13,03 | 13,04 | 00:00:00 | | 2004-04-19 | 13,04 | 7.680.700 | 13,34 | 12,98 | 13,14 | 00:00:00 | | 2004-04-20 | 13,23 | 14.176.600 | 13,62 | 13,16 | 13,32 | 00:00:00 | | 2004-04-21 | 12,69 | 16.692.200 | 13,20 | 12,67 | 13,05 | 00:00:00 | | 2004-04-22 | 13,15 | 13.214.200 | 13,19 | 12,75 | 12,89 | 00:00:00 | | 2004-04-23 | 13,34 | 8.463.100 | 13,50 | 13,31 | 13,36 | 00:00:00 | | 2004-04-26 | 13,45 | 8.590.100 | 13,59 | 13,33 | 13,46 | 00:00:00 | | 2004-04-27 | 13,42 | 12.653.700 | 13,64 | 13,28 | 13,49 | 00:00:00 | | 2004-04-28 | 13,19 | 16.125.900 | 13,57 | 13,04 | 13,48 | 00:00:00 | | 2004-04-29 | 12,99 | 16.019.800 | 13,12 | 12,84 | 12,93 | 00:00:00 | | 2004-04-30 | 12,43 | 35.321.600 | 13,39 | 12,28 | 13,19 | 00:00:00 | | 2004-05-03 | 12,79 | 14.342.400 | 12,83 | 12,04 | 12,43 | 00:00:00 | | 2004-05-04 | 12,88 | 13.200.200 | 13,07 | 12,66 | 12,74 | 00:00:00 | | 2004-05-05 | 13,00 | 8.145.900 | 13,03 | 12,68 | 12,87 | 00:00:00 | | 2004-05-06 | 12,40 | 12.437.900 | 12,89 | 12,39 | 12,82 | 00:00:00 | | 2004-05-07 | 12,45 | 11.165.800 | 12,55 | 12,17 | 12,44 | 00:00:00 | | 2004-05-10 | 11,87 | 19.242.100 | 12,25 | 11,80 | 12,01 | 00:00:00 | | 2004-05-11 | 12,16 | 10.618.200 | 12,21 | 11,95 | 12,16 | 00:00:00 | | 2004-05-12 | 11,61 | 15.010.700 | 12,23 | 11,59 | 12,22 | 00:00:00 | | 2004-05-13 | 11,78 | 12.846.900 | 11,91 | 11,57 | 11,73 | 00:00:00 | | 2004-05-14 | 11,45 | 16.233.600 | 11,75 | 11,33 | 11,70 | 00:00:00 | | 2004-05-17 | 11,10 | 18.370.700 | 11,22 | 10,88 | 11,15 | 00:00:00 | | 2004-05-18 | 11,38 | 9.413.100 | 11,44 | 11,25 | 11,30 | 00:00:00 | | 2004-05-19 | 11,83 | 14.057.000 | 12,00 | 11,60 | 11,60 | 00:00:00 | | 2004-05-20 | 11,68 | 5.592.200 | 11,71 | 11,44 | 11,66 | 00:00:00 | | 2004-05-21 | 11,45 | 7.670.600 | 11,74 | 11,32 | 11,71 | 00:00:00 | | 2004-05-24 | 11,59 | 8.202.500 | 11,80 | 11,47 | 11,51 | 00:00:00 | | 2004-05-25 | 11,42 | 5.859.400 | 11,57 | 11,33 | 11,47 | 00:00:00 | | 2004-05-26 | 11,66 | 7.724.900 | 11,85 | 11,61 | 11,82 | 00:00:00 | | 2004-05-27 | 11,99 | 10.914.400 | 12,08 | 11,70 | 11,75 | 00:00:00 | | 2004-05-28 | 11,77 | 8.525.500 | 12,09 | 11,66 | 12,04 | 00:00:00 | | 2004-05-31 | 11,84 | 2.018.600 | 11,89 | 11,68 | 11,69 | 00:00:00 | | 2004-06-01 | 11,55 | 5.737.900 | 11,83 | 11,52 | 11,79 | 00:00:00 | | 2004-06-02 | 11,48 | 8.434.100 | 11,75 | 11,45 | 11,61 | 00:00:00 | | 2004-06-03 | 11,35 | 8.507.700 | 11,47 | 11,27 | 11,44 | 00:00:00 | | 2004-06-04 | 11,51 | 9.716.400 | 11,61 | 11,39 | 11,42 | 00:00:00 | | 2004-06-07 | 11,64 | 9.292.000 | 11,73 | 11,55 | 11,66 | 00:00:00 | | 2004-06-08 | 11,36 | 14.412.500 | 11,75 | 11,36 | 11,75 | 00:00:00 | | 2004-06-09 | 11,32 | 8.011.200 | 11,55 | 11,28 | 11,40 | 00:00:00 | | 2004-06-10 | 11,21 | 7.417.800 | 11,41 | 11,10 | 11,30 | 00:00:00 | | 2004-06-11 | 11,27 | 5.763.400 | 11,33 | 11,08 | 11,22 | 00:00:00 | | 2004-06-14 | 10,98 | 10.061.400 | 11,29 | 10,93 | 11,29 | 00:00:00 | | 2004-06-15 | 11,24 | 11.734.400 | 11,34 | 10,92 | 11,00 | 00:00:00 | | 2004-06-16 | 11,60 | 15.945.900 | 11,66 | 11,31 | 11,33 | 00:00:00 | | 2004-06-17 | 11,44 | 7.755.000 | 11,68 | 11,35 | 11,51 | 00:00:00 | | 2004-06-18 | 11,48 | 10.867.300 | 11,48 | 11,25 | 11,32 | 00:00:00 | | 2004-06-21 | 11,59 | 10.646.900 | 11,64 | 11,38 | 11,55 | 00:00:00 | | 2004-06-22 | 11,45 | 9.440.200 | 11,66 | 11,38 | 11,49 | 00:00:00 | | 2004-06-23 | 11,98 | 22.980.200 | 12,06 | 11,67 | 11,70 | 00:00:00 | | 2004-06-24 | 12,54 | 17.291.200 | 12,57 | 12,23 | 12,25 | 00:00:00 | | 2004-06-25 | 12,55 | 9.449.700 | 12,57 | 12,34 | 12,44 | 00:00:00 | | 2004-06-28 | 12,67 | 9.665.300 | 12,82 | 12,42 | 12,44 | 00:00:00 | | 2004-06-29 | 12,72 | 10.002.300 | 12,79 | 12,51 | 12,51 | 00:00:00 | | 2004-06-30 | 12,68 | 11.259.600 | 12,88 | 12,61 | 12,80 | 00:00:00 | | 2004-07-01 | 12,35 | 12.801.900 | 12,86 | 12,33 | 12,80 | 00:00:00 | | 2004-07-02 | 12,10 | 12.445.200 | 12,44 | 12,00 | 12,30 | 00:00:00 | | 2004-07-05 | 12,15 | 3.751.100 | 12,28 | 12,08 | 12,12 | 00:00:00 | | 2004-07-06 | 11,95 | 5.809.300 | 12,24 | 11,93 | 12,18 | 00:00:00 | | 2004-07-07 | 11,90 | 7.716.800 | 12,19 | 11,90 | 11,94 | 00:00:00 | | 2004-07-08 | 11,79 | 8.902.500 | 11,83 | 11,65 | 11,80 | 00:00:00 | | 2004-07-09 | 11,61 | 8.664.700 | 11,81 | 11,55 | 11,67 | 00:00:00 | | 2004-07-12 | 11,40 | 6.794.000 | 11,70 | 11,37 | 11,55 | 00:00:00 | | 2004-07-13 | 11,56 | 8.968.100 | 11,65 | 11,39 | 11,49 | 00:00:00 | | 2004-07-14 | 11,81 | 9.458.100 | 11,90 | 11,45 | 11,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
