Última Hora: "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "?A cidade moderna falhou? ? Manuel Graça Dias (1953-2019) - Expresso" Mon, 25 Mar 2019 13:58:00 GMT    "Fisco vai ter um serviço de apoio e defesa do contribuinte - SAPO 24" Mon, 25 Mar 2019 06:39:00 GMT    "Vários incêndios ativos em Viana do Castelo - Jornal de Notícias" Mon, 25 Mar 2019 14:39:00 GMT   "Face Oculta. Tribunal declara prescrição de vários crimes de Manuel Godinho e de mais três arguidos - Observador" Mon, 25 Mar 2019 15:45:00 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT    "ABOLA.PT - Moçambique - Trump deu instruções diretas às forças norte-americanas para ajudarem - A Bola" Mon, 25 Mar 2019 11:53:18 GMT    "Campanha incentiva cidadãos europeus a pedirem residência no Reino Unido - Notícias ao Minuto" Mon, 25 Mar 2019 11:06:42 GMT    "MP acusa formalmente Rosa Grilo e amante da morte do triatleta Luís Grilo - Correio da Manhã" Mon, 25 Mar 2019 18:37:24 GMT    "PJ apreendeu 100 quilos de cocaína transportada para o Funchal em cruzeiro a partir das Caraíbas - DNoticias" Mon, 25 Mar 2019 13:45:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,410 (+1,080%) Alcoa Inc. Common - [Ticker: AA]Gráfico Alcoa Inc. Common  Noticias Alcoa Inc. Common  Descargar Históricos de Metastock Alcoa Inc. Common y Otros  Análisis Técnico Alcoa Inc. Common  
Última Transacción33,600Hora de Cotización2018-11-28 - 00:00:00
Variación+2,410 (+1,080%)Rango 52 Semanas[0,000 - 0,000]
Máximo34,170Mínimo30,960
Volumen5.636.661Volumen Medio (3m)0
Demanda / Oferta47,650 x 400 - 47,660 x 200Yield
Cierre Anterior31,190PER0,00%
Apertura31,350EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 AA desde 2000-01-01 hasta 2019-03-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0380,943.103.20083,5680,3783,0000:00:00
2000-01-0481,314.469.60081,8180,3180,9400:00:00
2000-01-0586,006.243.20086,5081,0081,3100:00:00
2000-01-0684,878.989.40086,3784,8186,0000:00:00
2000-01-0784,629.069.40086,8784,5684,8700:00:00
2000-01-1084,377.671.60087,2584,3784,6200:00:00
2000-01-1183,874.463.20084,5082,0084,3700:00:00
2000-01-1283,123.747.20083,8782,7583,8700:00:00
2000-01-1381,624.190.80083,1981,3183,1200:00:00
2000-01-1480,003.757.00081,6279,2581,6200:00:00
2000-01-1878,004.920.80080,6277,9480,0000:00:00
2000-01-1978,124.988.60079,0077,6278,0000:00:00
2000-01-2073,5010.355.40076,0672,5076,0600:00:00
2000-01-2175,377.344.80077,0073,6273,6200:00:00
2000-01-2473,443.672.20076,3772,7575,3700:00:00
2000-01-2572,315.039.00074,3771,8173,4400:00:00
2000-01-2671,196.285.60072,7570,8172,3100:00:00
2000-01-2770,504.525.20072,1970,1271,1900:00:00
2000-01-2869,506.086.40072,1269,1970,5000:00:00
2000-01-3169,693.578.00070,8769,2569,5000:00:00
2000-02-0172,124.459.40072,8170,3170,3100:00:00
2000-02-0274,565.585.00075,5671,5672,1200:00:00
2000-02-0372,252.885.00074,5671,3774,5600:00:00
2000-02-0470,502.949.40072,5069,7572,2500:00:00
2000-02-0768,124.947.00070,8168,1270,5000:00:00
2000-02-0865,946.816.20069,0665,8768,1200:00:00
2000-02-0964,6210.457.00066,7564,4465,9400:00:00
2000-02-1065,505.411.20067,5664,6964,6900:00:00
2000-02-1167,694.910.80068,7566,3166,3100:00:00
2000-02-1472,254.129.00072,5068,1968,1900:00:00
2000-02-1573,875.181.00074,1971,8172,2500:00:00
2000-02-1673,757.003.00075,4473,1973,8700:00:00
2000-02-1776,945.612.80077,4474,0074,0000:00:00
2000-02-1875,1210.101.00077,0075,1276,9400:00:00
2000-02-2272,504.255.60074,6972,0074,6900:00:00
2000-02-2371,123.263.40073,1271,1272,5000:00:00
2000-02-2469,694.012.40072,5069,5671,1200:00:00
2000-02-2570,192.730.00070,8169,0669,6900:00:00
2000-02-2871,064.138.80074,3769,1970,1900:00:00
2000-02-2968,504.695.20071,0067,6971,0000:00:00
2000-03-0169,754.780.60070,8166,1268,5000:00:00
2000-03-0266,814.693.80069,1966,2569,1900:00:00
2000-03-0367,947.162.40069,4465,7566,8100:00:00
2000-03-0666,753.009.80068,5066,0067,9400:00:00
2000-03-0764,943.418.80067,5064,6266,7500:00:00
2000-03-0867,374.510.80068,3764,2564,9400:00:00
2000-03-0967,692.724.00068,0065,5067,3700:00:00
2000-03-1067,003.950.00068,6266,3167,6900:00:00
2000-03-1368,062.961.40069,1965,5667,0000:00:00
2000-03-1461,259.301.40066,0060,8166,0000:00:00
2000-03-1564,067.042.00064,6961,7561,7500:00:00
2000-03-1668,947.262.60069,2564,6264,6200:00:00
2000-03-1764,695.595.00068,0064,4468,0000:00:00
2000-03-2065,564.542.20066,8164,9464,9400:00:00
2000-03-2168,313.939.80068,7564,8765,5600:00:00
2000-03-2266,872.441.60068,0666,2568,0600:00:00
2000-03-2369,503.568.80070,6966,7566,8700:00:00
2000-03-2471,564.357.40072,3769,6969,6900:00:00
2000-03-2772,063.083.60072,5671,1271,5600:00:00
2000-03-2871,122.937.60072,1270,6272,0600:00:00
2000-03-2972,122.793.40072,4470,8771,1200:00:00
2000-03-3071,873.370.80073,5071,5072,1200:00:00
2000-03-3170,252.826.20072,3770,2571,8700:00:00
2000-04-0371,753.040.60071,8770,1970,2500:00:00
2000-04-0470,694.645.20074,1267,8771,7500:00:00
2000-04-0569,192.867.60072,1969,0070,6900:00:00
2000-04-0670,943.374.60071,9469,6269,6200:00:00
2000-04-0767,944.449.60070,6967,8770,6900:00:00
2000-04-1067,693.817.40068,6266,5667,9400:00:00
2000-04-1170,373.719.60070,3767,3167,6900:00:00
2000-04-1270,313.274.80071,2569,8170,3700:00:00
2000-04-1369,815.029.40070,5069,0670,3100:00:00
2000-04-1467,564.489.40069,6966,0069,6900:00:00
2000-04-1764,624.290.20067,3764,1267,3700:00:00
2000-04-1862,635.557.80065,0062,0064,6200:00:00
2000-04-1962,884.405.00064,8762,7562,7500:00:00
2000-04-2065,064.608.60065,5063,6363,6300:00:00
2000-04-2464,872.742.80066,0064,1265,0600:00:00
2000-04-2568,504.077.80068,5064,3764,8700:00:00
2000-04-2665,623.835.00068,3765,2568,3700:00:00
2000-04-2765,253.472.40065,8764,1265,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters