Última Hora: "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 GMT    "Queixa do PSD suspende resultados dos votos dos emigrantes nas eleições - Correio da Manhã" Fri, 18 Oct 2019 13:43:34 GMT    "Reclamação do PSD adia tomada de posse do Governo - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 14:11:00 GMT    "Balanço da noite: 54 detidos e 182 feridos nos confrontos da Catalunha - Jornal de Notícias" Fri, 18 Oct 2019 23:44:00 GMT    "Mau tempo: mais de 300 ocorrências só no Porto e metro inundado no aeroporto - TVI24" Sat, 19 Oct 2019 15:40:00 GMT    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 GMT    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 GMT    "Saúde. Bebé com malformações. ?É uma situação grave que afecta a imagem dos médicos?, diz bastonário - PÚBLICO" Sat, 19 Oct 2019 17:21:00 GMT   "Cartas de Boris Johnson causam surpresa e perplexidade em Bruxelas - Diário de Notícias - Lisboa" Sun, 20 Oct 2019 00:14:00 GMT    "Eleições legislativas: PS pede indeferimento do recurso ao Tribunal Constitucional - Jornal Económico" Sat, 19 Oct 2019 16:19:08 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 2019-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1423,281.869.10023,3222,5422,8200:00:00
2002-11-1522,934.089.00023,3022,5123,2900:00:00
2002-11-1822,762.098.80023,1722,6122,9700:00:00
2002-11-1922,542.625.90022,9622,2622,7600:00:00
2002-11-2022,742.893.70022,8022,2822,4000:00:00
2002-11-2124,715.799.80024,8522,7422,9400:00:00
2002-11-2224,504.341.10025,1724,3924,7200:00:00
2002-11-2524,553.083.30024,9924,2824,6500:00:00
2002-11-2624,503.413.10024,5123,8124,2000:00:00
2002-11-2725,474.932.80025,4824,6324,8000:00:00
2002-11-2925,552.141.60025,6725,0525,1500:00:00
2002-12-0225,584.403.30026,3725,1426,2500:00:00
2002-12-0324,773.171.50025,3124,4825,3000:00:00
2002-12-0424,323.895.90024,5223,9224,5000:00:00
2002-12-0523,932.692.20024,4723,6724,4600:00:00
2002-12-0623,922.898.10024,2523,3823,9400:00:00
2002-12-0923,022.435.00023,9323,0223,7200:00:00
2002-12-1023,014.212.10023,2222,6123,0600:00:00
2002-12-1122,694.344.40022,9022,4522,6500:00:00
2002-12-1223,253.107.30023,3622,8122,8500:00:00
2002-12-1323,033.578.60023,2522,7523,0000:00:00
2002-12-1624,153.895.00024,1922,9023,1500:00:00
2002-12-1723,903.132.70024,6223,8324,0000:00:00
2002-12-1823,182.960.90023,9523,1523,7900:00:00
2002-12-1923,002.966.20023,4822,9022,9300:00:00
2002-12-2023,854.803.00023,9523,1223,4200:00:00
2002-12-2323,422.931.70023,7423,0323,5500:00:00
2002-12-2423,041.366.60023,4623,0123,0700:00:00
2002-12-2623,061.941.70023,4722,9123,1900:00:00
2002-12-2722,541.895.70022,9522,5022,8600:00:00
2002-12-3022,742.551.20022,8322,5022,8000:00:00
2002-12-3122,782.116.20022,9722,4022,8500:00:00
2003-01-0223,553.739.50023,6323,0023,0300:00:00
2003-01-0323,802.848.50023,8523,2523,5500:00:00
2003-01-0624,383.123.80024,4523,9523,9500:00:00
2003-01-0724,384.569.80024,7524,1624,4000:00:00
2003-01-0821,8517.019.20022,8921,5922,1000:00:00
2003-01-0922,509.690.30022,5521,8521,9500:00:00
2003-01-1022,804.902.50022,8722,2422,3000:00:00
2003-01-1322,872.870.30022,9422,3622,7500:00:00
2003-01-1423,162.978.50023,1622,4922,6200:00:00
2003-01-1522,206.116.20023,2521,8523,2500:00:00
2003-01-1622,124.456.90022,6322,0422,2100:00:00
2003-01-1722,152.807.90022,3121,7021,7000:00:00
2003-01-2121,144.829.00021,7621,0221,7000:00:00
2003-01-2220,803.392.70021,3020,7021,0400:00:00
2003-01-2321,702.983.80021,7920,9820,9800:00:00
2003-01-2420,713.507.50021,7020,5421,7000:00:00
2003-01-2720,153.686.80020,7020,0620,3500:00:00
2003-01-2820,263.181.30020,5019,7520,2500:00:00
2003-01-2920,344.213.30020,3919,8020,2700:00:00
2003-01-3019,873.376.90020,3519,8020,1700:00:00
2003-01-3119,774.882.90020,1819,5519,7700:00:00
2003-02-0319,953.145.10020,0019,7819,9000:00:00
2003-02-0419,324.364.20019,6519,1719,5900:00:00
2003-02-0519,845.588.90020,1119,7519,9000:00:00
2003-02-0619,463.967.20020,0019,2719,8400:00:00
2003-02-0719,594.379.40019,9119,5319,7800:00:00
2003-02-1019,803.378.50019,9919,3819,7700:00:00
2003-02-1119,812.924.70020,2519,6220,0000:00:00
2003-02-1219,772.953.30020,1019,6719,8100:00:00
2003-02-1319,792.303.80019,9419,5719,6700:00:00
2003-02-1420,052.160.30020,1519,5019,7900:00:00
2003-02-1820,954.203.80021,0420,1020,1000:00:00
2003-02-1920,532.447.80020,9020,3920,8000:00:00
2003-02-2020,252.986.30020,8520,0520,5300:00:00
2003-02-2120,773.557.40020,8620,0020,2500:00:00
2003-02-2419,952.898.70020,6919,9320,5500:00:00
2003-02-2520,343.326.90020,3519,6019,9600:00:00
2003-02-2620,284.595.90020,8620,2120,3000:00:00
2003-02-2720,472.801.40020,4720,0520,3200:00:00
2003-02-2820,502.226.30020,7020,3520,4500:00:00
2003-03-0320,442.585.90020,5720,1220,5000:00:00
2003-03-0419,993.618.50020,2919,9020,2300:00:00
2003-03-0520,012.163.50020,0919,7920,0000:00:00
2003-03-0619,223.842.80019,8219,2019,8000:00:00
2003-03-0719,135.242.00019,1618,7818,9000:00:00
2003-03-1018,802.759.30019,0018,7518,8000:00:00
2003-03-1118,572.644.80019,1818,5718,9300:00:00
2003-03-1218,872.967.30018,8718,4518,5800:00:00
2003-03-1319,883.417.20019,8819,0119,4000:00:00
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