Última Hora: "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    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 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    "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    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 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    "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    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 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
2003-10-2931,295.428.00031,2930,1930,4600:00:00
2003-10-3032,156.020.00032,1531,6131,7000:00:00
2003-10-3131,575.666.90032,5431,5032,4300:00:00
2003-11-0332,194.550.40032,7031,5831,6500:00:00
2003-11-0432,034.448.90032,4031,8532,4000:00:00
2003-11-0531,963.617.40032,3231,5932,1500:00:00
2003-11-0632,192.870.70032,3031,7532,0000:00:00
2003-11-0732,975.160.40033,4232,3632,4000:00:00
2003-11-1032,073.414.10033,1431,9033,1000:00:00
2003-11-1131,424.272.00032,0731,2432,0700:00:00
2003-11-1232,715.285.70032,7431,2931,4200:00:00
2003-11-1333,133.779.80033,2332,3932,6900:00:00
2003-11-1432,374.363.20033,5032,1533,3000:00:00
2003-11-1732,594.221.90032,6531,7832,3700:00:00
2003-11-1832,252.503.80032,9032,2032,5000:00:00
2003-11-1932,073.693.50032,4831,9132,2300:00:00
2003-11-2031,375.205.40032,0531,2032,0500:00:00
2003-11-2131,364.601.60031,6631,1831,5000:00:00
2003-11-2431,683.810.50032,2131,3532,2000:00:00
2003-11-2532,345.169.80032,5231,5131,5500:00:00
2003-11-2632,613.169.40033,0032,4632,5000:00:00
2003-11-2832,811.722.20032,9732,6432,6500:00:00
2003-12-0133,935.872.50034,0032,6333,0000:00:00
2003-12-0234,155.604.60034,2533,8233,9300:00:00
2003-12-0334,475.023.50034,9134,1734,3800:00:00
2003-12-0435,455.568.80035,5034,3534,3500:00:00
2003-12-0534,985.065.10035,4934,7735,4800:00:00
2003-12-0835,524.583.10035,6434,8534,9800:00:00
2003-12-0934,965.688.10035,8834,8635,6100:00:00
2003-12-1033,735.562.50034,8933,5934,8800:00:00
2003-12-1134,654.707.30034,6633,6133,7500:00:00
2003-12-1234,834.036.10034,9034,6334,7500:00:00
2003-12-1534,944.851.70035,6934,9335,6000:00:00
2003-12-1634,983.957.40035,1534,5535,0000:00:00
2003-12-1735,615.088.00035,7634,7734,9800:00:00
2003-12-1836,384.827.90036,5035,6035,8700:00:00
2003-12-1937,3011.649.40037,9036,6237,0000:00:00
2003-12-2237,725.185.90037,9937,3037,3000:00:00
2003-12-2337,383.675.30038,1837,1038,0000:00:00
2003-12-2437,021.863.50037,5436,7837,3900:00:00
2003-12-2637,491.022.40037,6536,9937,1000:00:00
2003-12-2938,919.722.50038,9237,5037,9000:00:00
2003-12-3038,114.111.40038,9037,9538,7000:00:00
2003-12-3138,003.318.30038,5037,8538,2500:00:00
2004-01-0237,555.167.90038,4637,3538,0000:00:00
2004-01-0538,788.436.40038,8837,7537,9000:00:00
2004-01-0638,496.421.20039,4438,1138,9000:00:00
2004-01-0738,206.953.70038,3237,7538,2000:00:00
2004-01-0838,667.764.30039,2038,3039,0000:00:00
2004-01-0937,2513.298.60038,0836,5037,2000:00:00
2004-01-1235,9710.520.50036,8635,7336,6000:00:00
2004-01-1335,1510.180.40036,1534,8335,9700:00:00
2004-01-1435,966.509.60036,0535,1335,2500:00:00
2004-01-1535,475.708.70036,2135,1036,1500:00:00
2004-01-1635,048.430.40035,8034,5335,7000:00:00
2004-01-2036,226.183.40036,3035,1235,3400:00:00
2004-01-2136,305.935.10036,6035,6036,3000:00:00
2004-01-2236,435.702.00036,9336,1136,2500:00:00
2004-01-2335,406.125.00036,7935,3436,5300:00:00
2004-01-2635,355.351.40035,6935,0535,4500:00:00
2004-01-2735,263.930.10035,7535,1835,7500:00:00
2004-01-2833,786.857.60035,2633,6535,2500:00:00
2004-01-2933,309.157.40034,4632,6034,4500:00:00
2004-01-3034,185.342.50034,2533,0633,6000:00:00
2004-02-0233,486.355.80034,3033,3634,2200:00:00
2004-02-0334,105.510.90034,4533,5733,7200:00:00
2004-02-0434,006.372.60034,0133,3633,6000:00:00
2004-02-0534,374.995.40034,7633,7033,9700:00:00
2004-02-0635,074.829.70035,0834,3534,3500:00:00
2004-02-0934,943.887.50035,3534,8535,2300:00:00
2004-02-1035,544.175.40035,6635,0835,4100:00:00
2004-02-1137,399.267.40037,4536,2536,5400:00:00
2004-02-1236,904.549.10037,9336,8337,1500:00:00
2004-02-1337,014.225.70037,3736,6137,0000:00:00
2004-02-1737,754.715.60037,9337,4737,4900:00:00
2004-02-1837,794.676.90038,0537,5238,0000:00:00
2004-02-1937,745.998.40038,1537,4537,9000:00:00
2004-02-2036,836.366.10037,6736,5137,6600:00:00
2004-02-2337,184.307.20037,7337,0437,2500:00:00
2004-02-2437,263.474.00037,8537,0137,1800:00:00
2004-02-2536,814.218.60037,2536,6037,2500:00:00
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