|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 11,73 | 11.264.000 | 11,89 | 11,67 | 11,80 | 00:00:00 | | 2004-11-04 | 11,44 | 13.821.900 | 11,62 | 11,27 | 11,59 | 00:00:00 | | 2004-11-05 | 11,67 | 13.130.100 | 11,85 | 11,50 | 11,56 | 00:00:00 | | 2004-11-08 | 11,69 | 7.352.000 | 11,77 | 11,58 | 11,65 | 00:00:00 | | 2004-11-09 | 11,61 | 7.638.900 | 11,69 | 11,47 | 11,66 | 00:00:00 | | 2004-11-10 | 11,53 | 6.975.800 | 11,77 | 11,52 | 11,62 | 00:00:00 | | 2004-11-11 | 11,78 | 12.089.200 | 11,89 | 11,42 | 11,52 | 00:00:00 | | 2004-11-12 | 11,82 | 7.617.200 | 11,93 | 11,75 | 11,90 | 00:00:00 | | 2004-11-15 | 11,79 | 8.182.000 | 11,99 | 11,72 | 11,89 | 00:00:00 | | 2004-11-16 | 11,66 | 6.412.100 | 11,82 | 11,58 | 11,80 | 00:00:00 | | 2004-11-17 | 12,07 | 10.641.900 | 12,10 | 11,68 | 11,70 | 00:00:00 | | 2004-11-18 | 12,16 | 10.703.200 | 12,25 | 11,99 | 12,00 | 00:00:00 | | 2004-11-19 | 12,12 | 10.395.500 | 12,38 | 12,12 | 12,22 | 00:00:00 | | 2004-11-22 | 12,05 | 7.426.800 | 12,13 | 11,90 | 11,91 | 00:00:00 | | 2004-11-23 | 11,96 | 7.801.600 | 12,25 | 11,93 | 12,18 | 00:00:00 | | 2004-11-24 | 11,90 | 7.805.700 | 12,10 | 11,83 | 12,09 | 00:00:00 | | 2004-11-25 | 12,01 | 5.154.700 | 12,09 | 11,92 | 11,97 | 00:00:00 | | 2004-11-26 | 11,88 | 6.553.200 | 11,98 | 11,76 | 11,96 | 00:00:00 | | 2004-11-29 | 11,90 | 8.755.100 | 12,11 | 11,85 | 11,87 | 00:00:00 | | 2004-11-30 | 11,74 | 7.642.500 | 11,93 | 11,68 | 11,90 | 00:00:00 | | 2004-12-01 | 11,94 | 11.016.500 | 11,97 | 11,64 | 11,65 | 00:00:00 | | 2004-12-02 | 12,14 | 12.514.800 | 12,21 | 12,05 | 12,14 | 00:00:00 | | 2004-12-03 | 12,02 | 10.188.300 | 12,28 | 11,97 | 12,24 | 00:00:00 | | 2004-12-06 | 11,93 | 7.098.200 | 12,07 | 11,84 | 12,00 | 00:00:00 | | 2004-12-07 | 11,93 | 6.653.400 | 12,09 | 11,88 | 11,88 | 00:00:00 | | 2004-12-08 | 11,74 | 7.014.200 | 11,90 | 11,66 | 11,81 | 00:00:00 | | 2004-12-09 | 11,33 | 19.447.900 | 11,73 | 11,28 | 11,67 | 00:00:00 | | 2004-12-10 | 11,46 | 8.290.200 | 11,49 | 11,33 | 11,47 | 00:00:00 | | 2004-12-13 | 11,45 | 8.362.900 | 11,55 | 11,42 | 11,52 | 00:00:00 | | 2004-12-14 | 11,40 | 9.272.800 | 11,54 | 11,34 | 11,50 | 00:00:00 | | 2004-12-15 | 11,24 | 9.112.600 | 11,43 | 11,21 | 11,40 | 00:00:00 | | 2004-12-16 | 11,34 | 11.145.500 | 11,51 | 11,24 | 11,27 | 00:00:00 | | 2004-12-17 | 11,23 | 12.403.200 | 11,41 | 11,15 | 11,34 | 00:00:00 | | 2004-12-20 | 11,13 | 6.504.900 | 11,27 | 11,12 | 11,21 | 00:00:00 | | 2004-12-21 | 10,99 | 9.373.800 | 11,16 | 10,97 | 11,13 | 00:00:00 | | 2004-12-22 | 11,11 | 8.923.900 | 11,15 | 11,02 | 11,14 | 00:00:00 | | 2004-12-23 | 11,17 | 5.331.500 | 11,18 | 11,05 | 11,10 | 00:00:00 | | 2004-12-24 | 11,15 | 831.000 | 11,24 | 11,10 | 11,24 | 00:00:00 | | 2004-12-27 | 11,05 | 4.671.900 | 11,19 | 11,02 | 11,15 | 00:00:00 | | 2004-12-28 | 11,30 | 5.833.400 | 11,34 | 11,01 | 11,09 | 00:00:00 | | 2004-12-29 | 11,36 | 6.832.900 | 11,46 | 11,31 | 11,37 | 00:00:00 | | 2004-12-30 | 11,42 | 3.576.300 | 11,44 | 11,27 | 11,44 | 00:00:00 | | 2004-12-31 | 11,45 | 1.983.700 | 11,45 | 11,32 | 11,32 | 00:00:00 | | 2005-01-03 | 11,62 | 9.403.300 | 11,70 | 11,50 | 11,55 | 00:00:00 | | 2005-01-04 | 11,44 | 6.853.400 | 11,62 | 11,42 | 11,57 | 00:00:00 | | 2005-01-05 | 11,20 | 8.666.500 | 11,30 | 11,20 | 11,29 | 00:00:00 | | 2005-01-06 | 11,13 | 10.636.000 | 11,32 | 11,08 | 11,26 | 00:00:00 | | 2005-01-07 | 11,13 | 10.135.300 | 11,22 | 11,05 | 11,12 | 00:00:00 | | 2005-01-10 | 11,17 | 7.009.500 | 11,22 | 11,05 | 11,17 | 00:00:00 | | 2005-01-11 | 11,03 | 10.326.500 | 11,20 | 11,01 | 11,17 | 00:00:00 | | 2005-01-12 | 10,81 | 14.912.000 | 11,20 | 10,81 | 11,10 | 00:00:00 | | 2005-01-13 | 10,80 | 11.660.500 | 10,98 | 10,70 | 10,93 | 00:00:00 | | 2005-01-14 | 10,79 | 9.894.400 | 10,87 | 10,66 | 10,72 | 00:00:00 | | 2005-01-17 | 10,96 | 4.771.700 | 10,96 | 10,81 | 10,85 | 00:00:00 | | 2005-01-18 | 10,75 | 12.899.600 | 10,97 | 10,55 | 10,97 | 00:00:00 | | 2005-01-19 | 10,70 | 8.918.400 | 10,93 | 10,65 | 10,80 | 00:00:00 | | 2005-01-20 | 10,61 | 12.398.800 | 10,66 | 10,45 | 10,55 | 00:00:00 | | 2005-01-21 | 10,63 | 7.969.400 | 10,71 | 10,52 | 10,56 | 00:00:00 | | 2005-01-24 | 10,42 | 10.187.300 | 10,61 | 10,38 | 10,60 | 00:00:00 | | 2005-01-25 | 10,53 | 10.695.000 | 10,59 | 10,38 | 10,40 | 00:00:00 | | 2005-01-26 | 10,79 | 10.953.800 | 10,81 | 10,53 | 10,62 | 00:00:00 | | 2005-01-27 | 10,92 | 10.731.000 | 10,94 | 10,70 | 10,83 | 00:00:00 | | 2005-01-28 | 10,79 | 6.017.400 | 11,03 | 10,78 | 10,94 | 00:00:00 | | 2005-01-31 | 11,01 | 8.744.600 | 11,05 | 10,90 | 10,92 | 00:00:00 | | 2005-02-01 | 11,23 | 12.279.700 | 11,24 | 11,05 | 11,05 | 00:00:00 | | 2005-02-02 | 11,23 | 9.552.700 | 11,32 | 11,13 | 11,27 | 00:00:00 | | 2005-02-03 | 9,68 | 92.407.900 | 10,47 | 9,66 | 10,30 | 00:00:00 | | 2005-02-04 | 9,70 | 28.502.600 | 9,83 | 9,57 | 9,72 | 00:00:00 | | 2005-02-07 | 9,92 | 16.078.200 | 9,98 | 9,81 | 9,85 | 00:00:00 | | 2005-02-08 | 10,01 | 14.183.800 | 10,15 | 9,83 | 9,95 | 00:00:00 | | 2005-02-09 | 10,00 | 9.963.800 | 10,11 | 9,91 | 10,06 | 00:00:00 | | 2005-02-10 | 9,87 | 11.002.300 | 10,03 | 9,83 | 9,98 | 00:00:00 | | 2005-02-11 | 9,92 | 12.275.900 | 10,02 | 9,83 | 9,90 | 00:00:00 | | 2005-02-14 | 9,92 | 7.867.800 | 9,98 | 9,84 | 9,97 | 00:00:00 | | 2005-02-15 | 9,88 | 12.098.600 | 9,92 | 9,75 | 9,92 | 00:00:00 | | 2005-02-16 | 9,74 | 15.072.400 | 9,85 | 9,66 | 9,83 | 00:00:00 | | 2005-02-17 | 9,57 | 13.257.600 | 9,75 | 9,53 | 9,70 | 00:00:00 | | 2005-02-18 | 9,51 | 17.052.000 | 9,54 | 9,36 | 9,52 | 00:00:00 | | 2005-02-21 | 9,56 | 7.766.500 | 9,62 | 9,47 | 9,55 | 00:00:00 | | 2005-02-22 | 9,82 | 18.486.700 | 9,92 | 9,48 | 9,60 | 00:00:00 | | 2005-02-23 | 9,94 | 24.464.400 | 10,14 | 9,72 | 9,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
