|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 9,49 | 25.845.200 | 9,64 | 9,40 | 9,42 | 00:00:00 | | 2005-06-16 | 9,67 | 12.437.400 | 9,67 | 9,44 | 9,57 | 00:00:00 | | 2005-06-17 | 9,61 | 14.397.900 | 9,69 | 9,52 | 9,65 | 00:00:00 | | 2005-06-20 | 9,45 | 9.363.600 | 9,55 | 9,40 | 9,52 | 00:00:00 | | 2005-06-21 | 9,55 | 8.583.300 | 9,59 | 9,42 | 9,50 | 00:00:00 | | 2005-06-22 | 9,49 | 7.474.000 | 9,58 | 9,44 | 9,55 | 00:00:00 | | 2005-06-23 | 9,43 | 11.523.500 | 9,56 | 9,33 | 9,49 | 00:00:00 | | 2005-06-24 | 9,11 | 13.266.400 | 9,30 | 9,10 | 9,28 | 00:00:00 | | 2005-06-27 | 8,92 | 12.174.500 | 9,06 | 8,88 | 9,03 | 00:00:00 | | 2005-06-28 | 8,95 | 9.400.200 | 9,03 | 8,85 | 8,92 | 00:00:00 | | 2005-06-29 | 9,32 | 16.831.100 | 9,35 | 8,97 | 9,00 | 00:00:00 | | 2005-06-30 | 9,07 | 14.481.300 | 9,30 | 9,06 | 9,29 | 00:00:00 | | 2005-07-01 | 9,04 | 11.792.500 | 9,11 | 8,97 | 9,02 | 00:00:00 | | 2005-07-04 | 8,97 | 4.804.800 | 9,05 | 8,96 | 9,05 | 00:00:00 | | 2005-07-05 | 8,99 | 9.157.100 | 9,04 | 8,90 | 8,98 | 00:00:00 | | 2005-07-06 | 9,05 | 9.142.800 | 9,14 | 8,99 | 9,01 | 00:00:00 | | 2005-07-07 | 8,78 | 23.702.400 | 9,03 | 8,47 | 8,99 | 00:00:00 | | 2005-07-08 | 8,99 | 9.778.200 | 8,99 | 8,85 | 8,92 | 00:00:00 | | 2005-07-11 | 9,20 | 10.416.400 | 9,26 | 9,03 | 9,05 | 00:00:00 | | 2005-07-12 | 9,80 | 64.336.500 | 10,03 | 9,65 | 9,85 | 00:00:00 | | 2005-07-13 | 9,94 | 16.179.000 | 9,99 | 9,88 | 9,90 | 00:00:00 | | 2005-07-14 | 10,02 | 14.278.100 | 10,16 | 9,96 | 10,00 | 00:00:00 | | 2005-07-15 | 9,92 | 7.646.900 | 10,04 | 9,91 | 10,02 | 00:00:00 | | 2005-07-18 | 9,91 | 9.546.700 | 9,99 | 9,80 | 9,98 | 00:00:00 | | 2005-07-19 | 10,05 | 11.879.200 | 10,05 | 9,89 | 9,90 | 00:00:00 | | 2005-07-20 | 9,90 | 7.139.700 | 10,02 | 9,86 | 9,95 | 00:00:00 | | 2005-07-21 | 9,89 | 19.143.900 | 10,15 | 9,82 | 10,00 | 00:00:00 | | 2005-07-22 | 9,84 | 5.238.800 | 9,96 | 9,80 | 9,86 | 00:00:00 | | 2005-07-25 | 9,78 | 5.400.600 | 9,93 | 9,72 | 9,92 | 00:00:00 | | 2005-07-26 | 9,78 | 8.100.300 | 9,90 | 9,73 | 9,82 | 00:00:00 | | 2005-07-27 | 9,67 | 11.043.000 | 9,83 | 9,66 | 9,80 | 00:00:00 | | 2005-07-28 | 10,09 | 26.017.800 | 10,20 | 9,91 | 9,92 | 00:00:00 | | 2005-07-29 | 10,07 | 15.200.100 | 10,29 | 10,05 | 10,16 | 00:00:00 | | 2005-08-01 | 10,07 | 6.552.700 | 10,17 | 10,04 | 10,07 | 00:00:00 | | 2005-08-02 | 10,18 | 10.594.400 | 10,22 | 10,06 | 10,08 | 00:00:00 | | 2005-08-03 | 10,17 | 7.697.500 | 10,23 | 10,12 | 10,20 | 00:00:00 | | 2005-08-04 | 10,00 | 9.713.700 | 10,21 | 10,00 | 10,15 | 00:00:00 | | 2005-08-05 | 9,87 | 9.058.500 | 10,11 | 9,87 | 9,98 | 00:00:00 | | 2005-08-08 | 9,90 | 6.749.800 | 10,02 | 9,87 | 9,96 | 00:00:00 | | 2005-08-09 | 9,96 | 6.874.300 | 9,98 | 9,82 | 9,93 | 00:00:00 | | 2005-08-10 | 10,10 | 8.095.200 | 10,13 | 9,91 | 9,96 | 00:00:00 | | 2005-08-11 | 9,94 | 5.640.800 | 10,03 | 9,91 | 9,99 | 00:00:00 | | 2005-08-12 | 9,84 | 7.322.300 | 9,98 | 9,80 | 9,95 | 00:00:00 | | 2005-08-15 | 9,88 | 3.150.700 | 9,92 | 9,82 | 9,92 | 00:00:00 | | 2005-08-16 | 9,85 | 8.258.800 | 10,04 | 9,77 | 9,94 | 00:00:00 | | 2005-08-17 | 9,81 | 6.011.400 | 9,85 | 9,74 | 9,80 | 00:00:00 | | 2005-08-18 | 9,74 | 5.566.200 | 9,85 | 9,71 | 9,85 | 00:00:00 | | 2005-08-19 | 9,82 | 5.982.400 | 9,86 | 9,72 | 9,74 | 00:00:00 | | 2005-08-22 | 9,83 | 3.263.400 | 9,84 | 9,75 | 9,82 | 00:00:00 | | 2005-08-23 | 9,71 | 5.428.800 | 9,80 | 9,70 | 9,78 | 00:00:00 | | 2005-08-24 | 9,55 | 10.644.300 | 9,70 | 9,47 | 9,70 | 00:00:00 | | 2005-08-25 | 9,45 | 12.040.700 | 9,51 | 9,35 | 9,45 | 00:00:00 | | 2005-08-26 | 9,41 | 8.533.400 | 9,57 | 9,39 | 9,46 | 00:00:00 | | 2005-08-29 | 9,45 | 4.981.900 | 9,47 | 9,27 | 9,32 | 00:00:00 | | 2005-08-30 | 9,35 | 5.614.900 | 9,53 | 9,32 | 9,48 | 00:00:00 | | 2005-08-31 | 9,42 | 10.027.800 | 9,42 | 9,30 | 9,33 | 00:00:00 | | 2005-09-01 | 9,63 | 13.929.100 | 9,68 | 9,53 | 9,58 | 00:00:00 | | 2005-09-02 | 9,74 | 14.549.000 | 9,87 | 9,71 | 9,73 | 00:00:00 | | 2005-09-05 | 9,89 | 7.120.400 | 9,90 | 9,76 | 9,77 | 00:00:00 | | 2005-09-06 | 10,02 | 10.786.600 | 10,03 | 9,86 | 9,89 | 00:00:00 | | 2005-09-07 | 10,14 | 13.430.700 | 10,17 | 10,03 | 10,05 | 00:00:00 | | 2005-09-08 | 10,18 | 11.410.800 | 10,22 | 10,01 | 10,15 | 00:00:00 | | 2005-09-09 | 10,28 | 14.934.800 | 10,34 | 10,16 | 10,21 | 00:00:00 | | 2005-09-12 | 10,47 | 17.485.500 | 10,50 | 10,27 | 10,35 | 00:00:00 | | 2005-09-13 | 10,48 | 19.466.500 | 10,61 | 10,30 | 10,42 | 00:00:00 | | 2005-09-14 | 10,54 | 15.133.200 | 10,69 | 10,47 | 10,47 | 00:00:00 | | 2005-09-15 | 10,48 | 8.999.200 | 10,56 | 10,46 | 10,48 | 00:00:00 | | 2005-09-16 | 10,59 | 12.148.200 | 10,61 | 10,40 | 10,40 | 00:00:00 | | 2005-09-19 | 10,66 | 10.540.500 | 10,71 | 10,46 | 10,49 | 00:00:00 | | 2005-09-20 | 10,77 | 13.201.800 | 10,85 | 10,66 | 10,66 | 00:00:00 | | 2005-09-21 | 10,54 | 10.569.300 | 10,73 | 10,52 | 10,65 | 00:00:00 | | 2005-09-22 | 10,45 | 11.276.200 | 10,53 | 10,38 | 10,51 | 00:00:00 | | 2005-09-23 | 10,52 | 4.259.900 | 10,52 | 10,45 | 10,50 | 00:00:00 | | 2005-09-26 | 11,00 | 21.741.800 | 11,00 | 10,73 | 10,73 | 00:00:00 | | 2005-09-27 | 10,97 | 11.410.400 | 11,06 | 10,93 | 10,96 | 00:00:00 | | 2005-09-28 | 11,08 | 10.443.700 | 11,10 | 10,93 | 10,99 | 00:00:00 | | 2005-09-29 | 10,93 | 8.218.600 | 11,09 | 10,89 | 11,09 | 00:00:00 | | 2005-09-30 | 11,08 | 8.351.000 | 11,12 | 11,00 | 11,07 | 00:00:00 | | 2005-10-03 | 11,27 | 12.820.100 | 11,35 | 11,09 | 11,11 | 00:00:00 | | 2005-10-04 | 11,28 | 7.608.700 | 11,32 | 11,19 | 11,29 | 00:00:00 | | 2005-10-05 | 11,00 | 13.820.400 | 11,22 | 10,97 | 11,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
