|
 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 | | 2005-02-23 | 9,94 | 24.464.400 | 10,14 | 9,72 | 9,79 | 00:00:00 | | 2005-02-24 | 9,89 | 10.278.800 | 10,04 | 9,81 | 9,99 | 00:00:00 | | 2005-02-25 | 10,02 | 8.870.400 | 10,09 | 9,96 | 10,00 | 00:00:00 | | 2005-02-28 | 9,85 | 8.163.200 | 10,09 | 9,85 | 10,08 | 00:00:00 | | 2005-03-01 | 9,97 | 8.780.500 | 10,01 | 9,80 | 9,86 | 00:00:00 | | 2005-03-02 | 10,05 | 8.067.100 | 10,08 | 9,91 | 10,00 | 00:00:00 | | 2005-03-03 | 10,01 | 5.687.700 | 10,13 | 9,95 | 10,01 | 00:00:00 | | 2005-03-04 | 9,98 | 5.169.200 | 10,08 | 9,97 | 10,08 | 00:00:00 | | 2005-03-07 | 10,17 | 10.943.100 | 10,18 | 10,00 | 10,13 | 00:00:00 | | 2005-03-08 | 10,07 | 12.464.200 | 10,27 | 10,01 | 10,13 | 00:00:00 | | 2005-03-09 | 10,12 | 11.620.500 | 10,17 | 10,04 | 10,09 | 00:00:00 | | 2005-03-10 | 9,89 | 10.364.800 | 10,09 | 9,89 | 10,08 | 00:00:00 | | 2005-03-11 | 9,91 | 5.598.100 | 10,02 | 9,87 | 10,00 | 00:00:00 | | 2005-03-14 | 9,82 | 7.280.000 | 9,90 | 9,75 | 9,86 | 00:00:00 | | 2005-03-15 | 9,84 | 6.732.900 | 9,96 | 9,84 | 9,88 | 00:00:00 | | 2005-03-16 | 9,65 | 12.296.500 | 9,83 | 9,62 | 9,82 | 00:00:00 | | 2005-03-17 | 9,70 | 7.980.400 | 9,78 | 9,60 | 9,63 | 00:00:00 | | 2005-03-18 | 9,67 | 8.865.300 | 9,77 | 9,57 | 9,75 | 00:00:00 | | 2005-03-21 | 9,56 | 6.737.700 | 9,74 | 9,52 | 9,72 | 00:00:00 | | 2005-03-22 | 9,65 | 8.500.600 | 9,68 | 9,52 | 9,59 | 00:00:00 | | 2005-03-23 | 9,49 | 11.277.000 | 9,59 | 9,43 | 9,54 | 00:00:00 | | 2005-03-24 | 9,53 | 7.983.300 | 9,62 | 9,47 | 9,53 | 00:00:00 | | 2005-03-25 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2005-03-28 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2005-03-29 | 9,58 | 8.897.300 | 9,62 | 9,49 | 9,52 | 00:00:00 | | 2005-03-30 | 9,44 | 11.170.700 | 9,58 | 9,40 | 9,58 | 00:00:00 | | 2005-03-31 | 9,36 | 10.040.500 | 9,55 | 9,35 | 9,54 | 00:00:00 | | 2005-04-01 | 9,38 | 12.793.300 | 9,46 | 9,29 | 9,36 | 00:00:00 | | 2005-04-04 | 9,24 | 9.148.800 | 9,37 | 9,22 | 9,35 | 00:00:00 | | 2005-04-05 | 9,28 | 6.692.800 | 9,33 | 9,22 | 9,30 | 00:00:00 | | 2005-04-06 | 9,47 | 8.923.600 | 9,50 | 9,30 | 9,30 | 00:00:00 | | 2005-04-07 | 9,43 | 9.203.400 | 9,60 | 9,34 | 9,51 | 00:00:00 | | 2005-04-08 | 9,41 | 8.808.500 | 9,55 | 9,34 | 9,40 | 00:00:00 | | 2005-04-11 | 9,37 | 9.952.600 | 9,44 | 9,31 | 9,35 | 00:00:00 | | 2005-04-12 | 9,27 | 8.735.600 | 9,44 | 9,25 | 9,36 | 00:00:00 | | 2005-04-13 | 9,33 | 7.702.500 | 9,40 | 9,29 | 9,35 | 00:00:00 | | 2005-04-14 | 9,20 | 7.666.900 | 9,31 | 9,20 | 9,27 | 00:00:00 | | 2005-04-15 | 8,95 | 17.748.500 | 9,14 | 8,90 | 9,11 | 00:00:00 | | 2005-04-18 | 8,70 | 18.190.400 | 8,82 | 8,55 | 8,70 | 00:00:00 | | 2005-04-19 | 8,73 | 10.917.000 | 8,92 | 8,67 | 8,78 | 00:00:00 | | 2005-04-20 | 8,92 | 15.317.700 | 8,99 | 8,82 | 8,87 | 00:00:00 | | 2005-04-21 | 8,98 | 14.555.200 | 9,07 | 8,77 | 8,80 | 00:00:00 | | 2005-04-22 | 9,09 | 8.869.300 | 9,24 | 9,03 | 9,20 | 00:00:00 | | 2005-04-25 | 9,08 | 5.604.500 | 9,09 | 8,97 | 9,07 | 00:00:00 | | 2005-04-26 | 9,09 | 6.891.000 | 9,13 | 8,97 | 9,13 | 00:00:00 | | 2005-04-27 | 8,95 | 12.074.800 | 9,08 | 8,88 | 9,04 | 00:00:00 | | 2005-04-28 | 8,25 | 44.173.200 | 8,89 | 8,14 | 8,89 | 00:00:00 | | 2005-04-29 | 8,24 | 18.942.300 | 8,44 | 8,21 | 8,27 | 00:00:00 | | 2005-05-02 | 8,36 | 7.745.700 | 8,39 | 8,25 | 8,37 | 00:00:00 | | 2005-05-03 | 8,42 | 8.126.800 | 8,44 | 8,26 | 8,40 | 00:00:00 | | 2005-05-04 | 8,43 | 11.634.100 | 8,47 | 8,27 | 8,43 | 00:00:00 | | 2005-05-05 | 8,53 | 5.526.200 | 8,57 | 8,41 | 8,46 | 00:00:00 | | 2005-05-06 | 8,57 | 6.367.500 | 8,58 | 8,45 | 8,54 | 00:00:00 | | 2005-05-09 | 8,48 | 7.083.600 | 8,55 | 8,42 | 8,52 | 00:00:00 | | 2005-05-10 | 8,39 | 7.949.000 | 8,57 | 8,30 | 8,52 | 00:00:00 | | 2005-05-11 | 8,32 | 6.337.900 | 8,43 | 8,30 | 8,35 | 00:00:00 | | 2005-05-12 | 8,40 | 5.972.600 | 8,46 | 8,33 | 8,39 | 00:00:00 | | 2005-05-13 | 8,46 | 6.159.800 | 8,50 | 8,32 | 8,33 | 00:00:00 | | 2005-05-16 | 8,66 | 10.631.500 | 8,74 | 8,40 | 8,41 | 00:00:00 | | 2005-05-17 | 8,65 | 8.649.900 | 8,76 | 8,58 | 8,75 | 00:00:00 | | 2005-05-18 | 9,08 | 23.375.700 | 9,10 | 8,72 | 8,72 | 00:00:00 | | 2005-05-19 | 9,13 | 11.657.500 | 9,20 | 9,08 | 9,17 | 00:00:00 | | 2005-05-20 | 9,17 | 7.241.100 | 9,19 | 9,06 | 9,12 | 00:00:00 | | 2005-05-23 | 9,20 | 7.766.100 | 9,32 | 9,17 | 9,20 | 00:00:00 | | 2005-05-24 | 9,07 | 9.820.700 | 9,21 | 8,96 | 9,18 | 00:00:00 | | 2005-05-25 | 8,90 | 8.513.400 | 9,05 | 8,90 | 9,01 | 00:00:00 | | 2005-05-26 | 8,87 | 11.579.300 | 8,99 | 8,78 | 8,92 | 00:00:00 | | 2005-05-27 | 8,85 | 9.325.800 | 8,96 | 8,78 | 8,90 | 00:00:00 | | 2005-05-30 | 8,98 | 4.392.400 | 9,01 | 8,78 | 8,79 | 00:00:00 | | 2005-05-31 | 8,87 | 7.400.900 | 9,02 | 8,82 | 8,96 | 00:00:00 | | 2005-06-01 | 9,06 | 10.575.300 | 9,06 | 8,78 | 8,88 | 00:00:00 | | 2005-06-02 | 9,14 | 12.082.500 | 9,22 | 9,00 | 9,06 | 00:00:00 | | 2005-06-03 | 9,14 | 0 | 9,14 | 9,14 | 9,14 | 00:00:00 | | 2005-06-06 | 8,90 | 5.544.200 | 9,05 | 8,87 | 8,98 | 00:00:00 | | 2005-06-07 | 9,01 | 6.901.300 | 9,06 | 8,94 | 8,95 | 00:00:00 | | 2005-06-08 | 9,06 | 7.740.600 | 9,12 | 8,91 | 8,92 | 00:00:00 | | 2005-06-09 | 8,95 | 7.581.400 | 9,09 | 8,94 | 9,05 | 00:00:00 | | 2005-06-10 | 9,15 | 12.734.800 | 9,19 | 9,01 | 9,03 | 00:00:00 | | 2005-06-13 | 9,10 | 8.460.600 | 9,25 | 9,06 | 9,15 | 00:00:00 | | 2005-06-14 | 9,35 | 12.668.200 | 9,38 | 9,07 | 9,12 | 00:00:00 | | 2005-06-15 | 9,49 | 25.845.200 | 9,64 | 9,40 | 9,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
