Última Hora: "Mau tempo: mais de 300 ocorrências só no Porto e metro inundado no aeroporto - TVI24" Sat, 19 Oct 2019 15:40:00 GMT    "Queixa do PSD suspende resultados dos votos dos emigrantes nas eleições - Correio da Manhã" Fri, 18 Oct 2019 13:43:34 GMT    "Eleições legislativas: PS pede indeferimento do recurso ao Tribunal Constitucional - Jornal Económico" Sat, 19 Oct 2019 16:19:08 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    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 GMT   "Cartas de Boris Johnson causam surpresa e perplexidade em Bruxelas - Diário de Notícias - Lisboa" Sun, 20 Oct 2019 00:14:00 GMT    "Balanço da noite: 54 detidos e 182 feridos nos confrontos da Catalunha - Jornal de Notícias" Fri, 18 Oct 2019 23:44:00 GMT    "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 GMT    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 GMT    "Reclamação do PSD adia tomada de posse do Governo - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 14:11:00 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 2019-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2536,814.218.60037,2536,6037,2500:00:00
2004-02-2637,173.631.70037,3536,4836,5000:00:00
2004-02-2737,473.938.00037,9036,6136,6100:00:00
2004-03-0138,405.349.40038,5837,6737,6700:00:00
2004-03-0237,714.391.90038,5837,7038,0500:00:00
2004-03-0337,024.915.50037,6136,8337,3500:00:00
2004-03-0437,104.080.20037,2436,6437,0200:00:00
2004-03-0537,174.314.40037,7036,9537,0900:00:00
2004-03-0836,424.267.60037,1836,4137,1800:00:00
2004-03-0935,656.288.90036,4535,4836,2300:00:00
2004-03-1034,207.436.90035,5434,0135,4700:00:00
2004-03-1134,278.031.90035,2034,1834,2100:00:00
2004-03-1235,125.701.90035,2434,6034,9500:00:00
2004-03-1534,113.712.90035,1234,1035,0500:00:00
2004-03-1634,374.877.20034,8533,9334,6500:00:00
2004-03-1734,874.722.20034,9934,4734,4700:00:00
2004-03-1834,813.744.30035,0534,5534,7000:00:00
2004-03-1934,865.096.20035,3934,7634,8200:00:00
2004-03-2234,134.972.00034,7733,9034,7600:00:00
2004-03-2333,833.875.50034,6833,7534,4500:00:00
2004-03-2433,125.195.40033,6532,6333,6500:00:00
2004-03-2534,504.779.60034,5333,3333,6500:00:00
2004-03-2634,644.657.70034,9334,5134,6300:00:00
2004-03-2934,633.777.10035,1734,5234,8300:00:00
2004-03-3035,053.645.10035,1434,5634,7000:00:00
2004-03-3134,695.423.60035,3534,5035,3200:00:00
2004-04-0134,634.029.80034,9734,5334,6700:00:00
2004-04-0235,908.791.60036,0034,8734,9000:00:00
2004-04-0535,896.495.00036,2535,7136,1000:00:00
2004-04-0636,509.215.60036,6035,9936,4000:00:00
2004-04-0734,6515.983.80035,9034,6035,7000:00:00
2004-04-0833,869.029.60034,9833,6234,9800:00:00
2004-04-1234,265.498.60034,5433,9033,9000:00:00
2004-04-1333,436.406.50034,5733,2734,4600:00:00
2004-04-1433,026.780.40033,6332,8633,4300:00:00
2004-04-1533,007.057.00033,4432,4433,0000:00:00
2004-04-1633,996.112.40034,0433,2333,3000:00:00
2004-04-1933,684.990.50034,1533,2034,0200:00:00
2004-04-2033,085.223.60033,9933,0833,6800:00:00
2004-04-2131,7413.931.60032,8631,2732,8500:00:00
2004-04-2233,117.666.90033,4731,7632,1000:00:00
2004-04-2332,715.085.70033,3132,2533,3000:00:00
2004-04-2632,343.780.50033,0932,3032,7200:00:00
2004-04-2732,304.103.90032,7832,2432,5900:00:00
2004-04-2831,0112.847.30032,0230,5032,0200:00:00
2004-04-2930,796.720.60031,6030,5231,0000:00:00
2004-04-3030,755.088.70031,4030,7531,0000:00:00
2004-05-0330,537.240.30030,8730,2030,7500:00:00
2004-05-0431,306.529.00031,6030,7530,7500:00:00
2004-05-0531,124.784.60031,7131,1231,6000:00:00
2004-05-0630,507.588.50031,0030,0330,9400:00:00
2004-05-0729,147.168.60030,5929,1230,1000:00:00
2004-05-1029,469.805.80030,0028,5129,1400:00:00
2004-05-1129,866.124.40030,2629,4529,9000:00:00
2004-05-1230,166.194.90030,1728,9429,8700:00:00
2004-05-1329,935.803.40030,2329,5429,7800:00:00
2004-05-1429,783.549.20030,2929,5529,9300:00:00
2004-05-1728,707.054.60029,7028,6029,4500:00:00
2004-05-1829,7413.202.70029,7628,7029,0000:00:00
2004-05-1929,5610.645.70030,9528,8730,2000:00:00
2004-05-2029,304.165.10030,0529,3029,7000:00:00
2004-05-2129,486.037.40030,1229,2829,7000:00:00
2004-05-2430,205.055.70030,4029,9130,2000:00:00
2004-05-2531,376.369.90031,4430,2730,3000:00:00
2004-05-2631,004.846.10031,5030,7631,5000:00:00
2004-05-2731,125.361.40031,5630,7831,5000:00:00
2004-05-2831,304.427.60031,8730,8631,3000:00:00
2004-06-0131,263.944.80031,6531,1031,3000:00:00
2004-06-0231,244.293.30031,4530,7131,4500:00:00
2004-06-0330,414.307.30031,2530,4131,2000:00:00
2004-06-0430,623.967.50030,9030,5030,5000:00:00
2004-06-0731,324.125.70031,3230,8030,9500:00:00
2004-06-0831,605.314.50031,8731,3231,7000:00:00
2004-06-0930,874.289.10031,7130,8631,5500:00:00
2004-06-1031,103.220.40031,1530,8130,9000:00:00
2004-06-1430,623.253.00031,1630,4931,0900:00:00
2004-06-1531,144.542.10031,4030,7130,8800:00:00
2004-06-1631,213.415.40031,4230,9431,3000:00:00
2004-06-1731,302.898.00031,4531,1331,2500:00:00
2004-06-1832,538.554.70032,5631,2531,3100:00:00
2004-06-2131,985.609.10032,4431,8932,1000:00:00
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