|
 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 | | 2004-07-14 | 11,81 | 9.458.100 | 11,90 | 11,45 | 11,45 | 00:00:00 | | 2004-07-15 | 11,42 | 14.925.800 | 11,89 | 11,34 | 11,84 | 00:00:00 | | 2004-07-16 | 11,44 | 7.560.200 | 11,75 | 11,41 | 11,42 | 00:00:00 | | 2004-07-19 | 11,32 | 6.349.200 | 11,52 | 11,31 | 11,38 | 00:00:00 | | 2004-07-20 | 11,42 | 8.874.100 | 11,48 | 11,27 | 11,30 | 00:00:00 | | 2004-07-21 | 11,72 | 16.569.900 | 11,98 | 11,68 | 11,75 | 00:00:00 | | 2004-07-22 | 11,37 | 15.206.600 | 11,47 | 11,24 | 11,47 | 00:00:00 | | 2004-07-23 | 11,18 | 7.424.900 | 11,48 | 11,16 | 11,43 | 00:00:00 | | 2004-07-26 | 10,86 | 11.619.600 | 11,29 | 10,86 | 11,15 | 00:00:00 | | 2004-07-27 | 10,88 | 10.405.600 | 11,05 | 10,80 | 10,96 | 00:00:00 | | 2004-07-28 | 11,05 | 15.028.500 | 11,29 | 10,95 | 11,10 | 00:00:00 | | 2004-07-29 | 11,10 | 42.309.400 | 11,16 | 10,31 | 10,85 | 00:00:00 | | 2004-07-30 | 10,76 | 13.762.700 | 11,10 | 10,63 | 11,10 | 00:00:00 | | 2004-08-02 | 10,37 | 14.887.400 | 10,65 | 10,28 | 10,64 | 00:00:00 | | 2004-08-03 | 10,44 | 14.160.800 | 10,52 | 10,05 | 10,43 | 00:00:00 | | 2004-08-04 | 10,27 | 12.208.900 | 10,32 | 10,07 | 10,23 | 00:00:00 | | 2004-08-05 | 10,07 | 14.076.500 | 10,49 | 10,05 | 10,37 | 00:00:00 | | 2004-08-06 | 9,78 | 20.958.300 | 10,10 | 9,56 | 9,90 | 00:00:00 | | 2004-08-09 | 9,60 | 17.417.500 | 9,85 | 9,36 | 9,78 | 00:00:00 | | 2004-08-10 | 9,74 | 12.017.200 | 9,77 | 9,51 | 9,58 | 00:00:00 | | 2004-08-11 | 9,28 | 21.110.900 | 9,79 | 9,17 | 9,79 | 00:00:00 | | 2004-08-12 | 8,95 | 20.028.600 | 9,42 | 8,86 | 9,37 | 00:00:00 | | 2004-08-13 | 9,04 | 14.496.700 | 9,23 | 8,77 | 8,80 | 00:00:00 | | 2004-08-16 | 9,52 | 16.685.400 | 9,52 | 8,93 | 9,04 | 00:00:00 | | 2004-08-17 | 9,73 | 14.665.400 | 9,87 | 9,42 | 9,54 | 00:00:00 | | 2004-08-18 | 9,78 | 9.155.400 | 9,83 | 9,54 | 9,75 | 00:00:00 | | 2004-08-19 | 9,80 | 14.666.600 | 9,99 | 9,72 | 9,93 | 00:00:00 | | 2004-08-20 | 9,74 | 4.938.100 | 9,82 | 9,58 | 9,80 | 00:00:00 | | 2004-08-23 | 9,92 | 7.477.900 | 9,99 | 9,78 | 9,90 | 00:00:00 | | 2004-08-24 | 10,00 | 13.366.000 | 10,18 | 9,88 | 9,96 | 00:00:00 | | 2004-08-25 | 10,04 | 8.453.500 | 10,15 | 9,93 | 10,09 | 00:00:00 | | 2004-08-26 | 10,19 | 9.232.500 | 10,24 | 10,07 | 10,21 | 00:00:00 | | 2004-08-27 | 10,14 | 7.145.600 | 10,24 | 9,99 | 10,22 | 00:00:00 | | 2004-08-30 | 9,98 | 5.524.500 | 10,14 | 9,92 | 10,14 | 00:00:00 | | 2004-08-31 | 9,60 | 16.298.200 | 9,91 | 9,54 | 9,89 | 00:00:00 | | 2004-09-01 | 9,66 | 9.288.400 | 9,74 | 9,57 | 9,65 | 00:00:00 | | 2004-09-02 | 9,57 | 13.226.200 | 9,66 | 9,50 | 9,63 | 00:00:00 | | 2004-09-03 | 9,61 | 13.077.600 | 9,63 | 9,28 | 9,48 | 00:00:00 | | 2004-09-06 | 9,73 | 8.230.100 | 9,81 | 9,46 | 9,57 | 00:00:00 | | 2004-09-07 | 9,62 | 10.994.700 | 9,68 | 9,54 | 9,67 | 00:00:00 | | 2004-09-08 | 9,86 | 22.694.600 | 9,98 | 9,46 | 9,55 | 00:00:00 | | 2004-09-09 | 9,65 | 14.625.400 | 9,84 | 9,53 | 9,80 | 00:00:00 | | 2004-09-10 | 9,88 | 9.924.300 | 9,93 | 9,72 | 9,74 | 00:00:00 | | 2004-09-13 | 10,25 | 13.927.400 | 10,27 | 10,01 | 10,02 | 00:00:00 | | 2004-09-14 | 10,20 | 11.637.800 | 10,35 | 10,06 | 10,24 | 00:00:00 | | 2004-09-15 | 9,95 | 9.963.600 | 10,27 | 9,93 | 10,20 | 00:00:00 | | 2004-09-16 | 9,85 | 14.269.300 | 10,04 | 9,68 | 9,90 | 00:00:00 | | 2004-09-17 | 9,97 | 10.499.500 | 10,12 | 9,73 | 9,76 | 00:00:00 | | 2004-09-20 | 9,81 | 14.567.800 | 9,99 | 9,66 | 9,96 | 00:00:00 | | 2004-09-21 | 9,83 | 7.101.900 | 9,93 | 9,72 | 9,77 | 00:00:00 | | 2004-09-22 | 9,72 | 9.820.500 | 9,98 | 9,69 | 9,84 | 00:00:00 | | 2004-09-23 | 9,48 | 14.052.700 | 9,65 | 9,39 | 9,61 | 00:00:00 | | 2004-09-24 | 9,51 | 5.842.900 | 9,54 | 9,39 | 9,51 | 00:00:00 | | 2004-09-27 | 9,28 | 9.295.600 | 9,50 | 9,18 | 9,50 | 00:00:00 | | 2004-09-28 | 9,31 | 12.171.500 | 9,45 | 9,13 | 9,15 | 00:00:00 | | 2004-09-29 | 9,42 | 10.158.400 | 9,53 | 9,27 | 9,35 | 00:00:00 | | 2004-09-30 | 9,41 | 15.662.100 | 9,64 | 9,40 | 9,55 | 00:00:00 | | 2004-10-01 | 9,85 | 12.421.100 | 9,85 | 9,49 | 9,52 | 00:00:00 | | 2004-10-04 | 10,14 | 17.846.500 | 10,23 | 9,95 | 9,95 | 00:00:00 | | 2004-10-05 | 10,08 | 10.451.500 | 10,20 | 9,97 | 10,07 | 00:00:00 | | 2004-10-06 | 10,04 | 6.693.300 | 10,15 | 9,96 | 10,06 | 00:00:00 | | 2004-10-07 | 10,32 | 19.899.700 | 10,45 | 10,12 | 10,24 | 00:00:00 | | 2004-10-08 | 10,28 | 15.291.800 | 10,42 | 10,16 | 10,20 | 00:00:00 | | 2004-10-11 | 10,21 | 6.815.500 | 10,31 | 10,12 | 10,21 | 00:00:00 | | 2004-10-12 | 9,99 | 12.141.200 | 10,25 | 9,88 | 10,21 | 00:00:00 | | 2004-10-13 | 10,10 | 10.528.400 | 10,24 | 10,01 | 10,15 | 00:00:00 | | 2004-10-14 | 10,05 | 11.797.600 | 10,18 | 9,88 | 9,94 | 00:00:00 | | 2004-10-15 | 10,21 | 10.065.200 | 10,24 | 9,93 | 9,96 | 00:00:00 | | 2004-10-18 | 9,98 | 11.669.700 | 10,27 | 9,96 | 10,18 | 00:00:00 | | 2004-10-19 | 10,23 | 15.757.500 | 10,35 | 10,14 | 10,19 | 00:00:00 | | 2004-10-20 | 10,13 | 14.458.200 | 10,31 | 10,01 | 10,01 | 00:00:00 | | 2004-10-21 | 10,94 | 44.484.900 | 11,00 | 10,48 | 10,65 | 00:00:00 | | 2004-10-22 | 11,22 | 32.701.800 | 11,41 | 11,04 | 11,16 | 00:00:00 | | 2004-10-25 | 11,05 | 12.016.400 | 11,12 | 10,86 | 10,93 | 00:00:00 | | 2004-10-26 | 10,97 | 11.625.700 | 11,14 | 10,75 | 11,12 | 00:00:00 | | 2004-10-27 | 11,20 | 10.590.700 | 11,20 | 10,88 | 11,04 | 00:00:00 | | 2004-10-28 | 11,56 | 29.020.200 | 11,62 | 11,37 | 11,60 | 00:00:00 | | 2004-10-29 | 11,46 | 12.033.900 | 11,53 | 11,31 | 11,48 | 00:00:00 | | 2004-11-01 | 11,56 | 6.456.200 | 11,58 | 11,36 | 11,40 | 00:00:00 | | 2004-11-02 | 11,72 | 10.105.700 | 11,75 | 11,45 | 11,60 | 00:00:00 | | 2004-11-03 | 11,73 | 11.264.000 | 11,89 | 11,67 | 11,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
