Última Hora: "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0825,813.489.80025,8925,5425,8500:00:00
2003-07-0925,475.792.30026,1424,8525,7100:00:00
2003-07-1024,952.992.40025,2224,8225,2200:00:00
2003-07-1125,272.681.20025,4424,9524,9500:00:00
2003-07-1425,112.647.50025,6025,1025,5700:00:00
2003-07-1524,753.467.90025,3724,6025,3500:00:00
2003-07-1624,603.501.30025,0524,5024,9500:00:00
2003-07-1724,313.583.00024,6024,0924,6000:00:00
2003-07-1824,702.711.10025,2924,3924,6000:00:00
2003-07-2124,194.211.30024,7124,0024,7000:00:00
2003-07-2224,873.461.80024,9524,0424,2800:00:00
2003-07-2325,655.075.90025,9424,8825,1300:00:00
2003-07-2425,845.764.90026,5525,0625,7500:00:00
2003-07-2526,715.512.90026,8725,8425,8400:00:00
2003-07-2826,935.613.00027,0226,3326,8000:00:00
2003-07-2926,943.293.40027,1026,5026,9100:00:00
2003-07-3026,952.555.40027,1226,6327,0500:00:00
2003-07-3127,774.926.50027,9026,9427,1400:00:00
2003-08-0127,113.336.70027,7726,9127,7700:00:00
2003-08-0427,373.532.70027,4826,8027,1000:00:00
2003-08-0526,823.603.40027,3026,7327,2000:00:00
2003-08-0626,453.316.00026,7026,3626,7000:00:00
2003-08-0726,503.128.20026,7526,2226,3700:00:00
2003-08-0826,832.966.20026,8726,5026,6000:00:00
2003-08-1127,193.167.80027,2526,7926,8300:00:00
2003-08-1227,102.957.60027,4426,8127,4400:00:00
2003-08-1327,022.881.40027,3026,8427,2500:00:00
2003-08-1427,803.610.80027,9027,0927,2500:00:00
2003-08-1527,701.461.90027,7027,4327,7000:00:00
2003-08-1828,183.774.20028,2127,7027,7000:00:00
2003-08-1928,054.064.50028,6227,7728,3200:00:00
2003-08-2028,262.685.70028,4128,0228,2000:00:00
2003-08-2128,593.306.20028,7728,2328,4800:00:00
2003-08-2228,133.198.90028,9128,1228,9000:00:00
2003-08-2527,793.992.40027,7926,8527,5500:00:00
2003-08-2627,753.635.30027,9127,3027,6500:00:00
2003-08-2727,622.031.60027,7527,2527,7500:00:00
2003-08-2828,352.230.90028,4027,2727,7000:00:00
2003-08-2928,562.593.10028,6128,1728,4000:00:00
2003-09-0228,623.159.10028,8927,9528,8500:00:00
2003-09-0328,293.874.50029,0228,1528,9200:00:00
2003-09-0428,092.936.00028,5528,0528,4300:00:00
2003-09-0527,992.748.10028,3927,8528,0900:00:00
2003-09-0828,204.072.10028,9727,9528,0000:00:00
2003-09-0928,575.906.50029,2527,9628,0000:00:00
2003-09-1027,923.551.50028,7027,8528,2000:00:00
2003-09-1128,233.666.10028,4027,9628,4000:00:00
2003-09-1229,186.723.20029,3527,9528,2500:00:00
2003-09-1528,544.118.00029,5028,3429,4300:00:00
2003-09-1628,144.724.20028,5827,9128,4500:00:00
2003-09-1728,012.573.10028,1827,8027,9600:00:00
2003-09-1828,302.692.50028,4827,9728,0000:00:00
2003-09-1928,454.481.90028,6827,5028,6800:00:00
2003-09-2227,662.961.60028,4527,4127,9300:00:00
2003-09-2327,652.913.00027,8527,3027,7700:00:00
2003-09-2427,453.425.50028,1027,4127,7000:00:00
2003-09-2527,163.881.10027,6926,8027,5500:00:00
2003-09-2626,683.057.40027,5026,6027,0000:00:00
2003-09-2927,363.652.00027,4226,7026,7000:00:00
2003-09-3026,167.036.20027,3626,1627,3600:00:00
2003-10-0126,698.208.30026,8626,2726,3000:00:00
2003-10-0227,133.774.60027,4026,7526,8800:00:00
2003-10-0328,156.730.80028,3527,1327,1300:00:00
2003-10-0628,273.326.50028,5228,0728,4800:00:00
2003-10-0728,194.089.70028,7227,7027,9500:00:00
2003-10-0828,677.413.10029,2128,3728,8000:00:00
2003-10-0929,687.724.00030,0228,7229,0400:00:00
2003-10-1029,733.830.40029,9029,5129,5100:00:00
2003-10-1330,114.693.50030,1329,7529,7500:00:00
2003-10-1430,734.883.10030,8030,0730,1500:00:00
2003-10-1530,764.016.40030,9830,5230,9500:00:00
2003-10-1630,822.929.30031,0030,4430,7600:00:00
2003-10-1730,123.719.70030,9029,9830,9000:00:00
2003-10-2030,203.070.00030,2829,9830,2000:00:00
2003-10-2130,134.097.70030,3930,0130,3000:00:00
2003-10-2229,656.659.70029,9529,4929,9500:00:00
2003-10-2329,553.414.20029,6929,3429,5000:00:00
2003-10-2429,163.069.60029,2028,9329,1200:00:00
2003-10-2729,994.526.50030,1029,5029,6000:00:00
2003-10-2830,467.299.00030,8529,9629,9900:00:00
2003-10-2931,295.428.00031,2930,1930,4600:00:00
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