Última Hora: "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 GMT    "Justiça. Violação agravada termina em pena suspensa. Contou a idade e a inserção social do agressor - PÚBLICO" Tue, 10 Dec 2019 22:26:00 GMT    "Plataforma "Há Amianto na Escola" já recebeu 90 denúncias. Lisboa, Setúbal e Braga com maior número de queixas - SAPO 24" Tue, 10 Dec 2019 18:55:00 GMT    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 GMT    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 GMT    "Corrupção. Há socialistas indignados com o Governo por causa da delação premiada no combate à corrupção - PÚBLICO" Tue, 10 Dec 2019 20:01:00 GMT    "Das saias do assessor ao conflito com o Livre. O "folhetim" Joacine terminou ou está para durar? - Diário de Notícias - Lisboa" Tue, 10 Dec 2019 21:23:00 GMT    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 GMT   "Setúbal. Justiça volta a parar dragagens no Sado - PÚBLICO" Tue, 10 Dec 2019 19:45:00 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 2019-12-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1319,883.417.20019,8819,0119,4000:00:00
2003-03-1419,942.973.90020,3519,8120,0500:00:00
2003-03-1720,814.059.00020,9219,7520,0000:00:00
2003-03-1821,144.175.10021,2920,7720,9500:00:00
2003-03-1921,253.818.10021,5020,8721,1400:00:00
2003-03-2021,202.500.80021,3220,8921,2500:00:00
2003-03-2121,883.572.70021,8921,0021,5200:00:00
2003-03-2420,832.393.00021,6520,6721,6500:00:00
2003-03-2521,332.224.20021,6120,8420,8400:00:00
2003-03-2620,784.536.70021,1320,4021,1000:00:00
2003-03-2720,233.965.40020,5620,1420,5300:00:00
2003-03-2820,403.497.30020,4720,1020,2300:00:00
2003-03-3119,386.796.00020,0019,1019,8500:00:00
2003-04-0119,417.974.50019,5018,8619,3800:00:00
2003-04-0220,105.205.00020,3319,8519,9500:00:00
2003-04-0319,912.718.90020,3919,8420,3500:00:00
2003-04-0420,043.246.80020,3019,8020,1000:00:00
2003-04-0721,639.069.90022,5021,6022,2000:00:00
2003-04-0821,573.213.90021,8021,4021,7500:00:00
2003-04-0921,403.689.00022,2121,3721,8000:00:00
2003-04-1021,253.813.10021,6121,0421,6000:00:00
2003-04-1121,284.454.30021,8921,1521,6400:00:00
2003-04-1422,052.721.40022,0921,2821,2800:00:00
2003-04-1522,593.779.60022,6221,9622,0000:00:00
2003-04-1622,374.518.40022,7022,2222,5900:00:00
2003-04-1722,714.988.40022,7222,1022,3700:00:00
2003-04-2122,753.716.30022,9522,5822,7100:00:00
2003-04-2222,683.696.00022,7722,4022,7000:00:00
2003-04-2322,713.535.30022,7322,3522,7200:00:00
2003-04-2422,014.600.20022,6721,9022,5100:00:00
2003-04-2521,922.820.30022,1121,7522,0200:00:00
2003-04-2822,473.987.60022,5822,0022,0000:00:00
2003-04-2922,713.740.60022,8022,4522,5000:00:00
2003-04-3022,935.935.00023,2222,3522,8500:00:00
2003-05-0122,792.987.70022,9322,4522,9300:00:00
2003-05-0223,082.604.50023,1022,6022,7900:00:00
2003-05-0523,182.396.60023,3322,8423,0800:00:00
2003-05-0623,233.415.30023,4222,9823,2900:00:00
2003-05-0723,062.654.10023,4122,9423,2300:00:00
2003-05-0822,742.158.40023,0522,6522,8100:00:00
2003-05-0923,092.237.70023,1522,6922,7700:00:00
2003-05-1223,272.449.90023,2922,7522,8500:00:00
2003-05-1322,973.210.00023,3622,8023,2700:00:00
2003-05-1422,713.126.30022,9122,5322,9000:00:00
2003-05-1522,753.053.90022,9522,5022,8600:00:00
2003-05-1622,732.405.80022,8122,5122,7500:00:00
2003-05-1921,972.175.00022,6021,9022,5200:00:00
2003-05-2022,152.400.00022,3621,8322,1500:00:00
2003-05-2122,926.778.00023,2422,6523,1000:00:00
2003-05-2223,725.546.80023,9522,9823,1200:00:00
2003-05-2323,842.965.20023,9723,6923,9000:00:00
2003-05-2724,413.920.40024,4623,6423,8400:00:00
2003-05-2824,353.133.00024,5024,2224,4800:00:00
2003-05-2924,034.009.20024,8023,9024,7300:00:00
2003-05-3024,614.050.50024,7424,2024,3000:00:00
2003-06-0225,303.951.40025,7124,8825,2300:00:00
2003-06-0325,072.870.00025,2424,7625,2300:00:00
2003-06-0425,983.043.50026,1725,0025,0200:00:00
2003-06-0525,842.700.60026,0325,5525,9800:00:00
2003-06-0625,935.035.10027,2225,8526,2400:00:00
2003-06-0925,503.313.30026,0825,3426,0000:00:00
2003-06-1025,952.219.40026,0325,6125,8500:00:00
2003-06-1126,084.360.60026,3025,8825,9500:00:00
2003-06-1226,142.457.80026,2825,8526,2500:00:00
2003-06-1325,582.449.10026,0825,2526,0500:00:00
2003-06-1626,282.315.70026,2925,5525,6500:00:00
2003-06-1726,602.377.70026,6826,0226,2800:00:00
2003-06-1826,602.435.30026,7326,3526,6300:00:00
2003-06-1926,352.429.60026,8026,0026,7500:00:00
2003-06-2026,243.822.50026,5225,9226,4500:00:00
2003-06-2325,073.080.10025,8524,9725,8000:00:00
2003-06-2424,963.508.30025,2024,8025,0200:00:00
2003-06-2524,513.809.70025,1424,4124,9600:00:00
2003-06-2625,243.866.40025,2524,5124,8500:00:00
2003-06-2725,093.444.30025,5024,8525,3000:00:00
2003-06-3025,503.603.80025,5324,8725,0900:00:00
2003-07-0125,503.191.90025,5125,0225,5000:00:00
2003-07-0225,533.054.40025,7225,4325,5000:00:00
2003-07-0325,301.569.10025,6524,9925,3200:00:00
2003-07-0725,714.747.30025,9025,3825,5000:00:00
2003-07-0825,813.489.80025,8925,5425,8500:00:00
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