Última Hora: "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    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 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    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 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    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 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
2004-06-2131,985.609.10032,4431,8932,1000:00:00
2004-06-2232,025.312.00032,0631,6631,9000:00:00
2004-06-2332,664.430.70032,7832,0232,2000:00:00
2004-06-2432,855.623.80033,2132,7532,8000:00:00
2004-06-2533,498.072.80033,8032,8532,8600:00:00
2004-06-2832,873.950.90033,8832,7633,5000:00:00
2004-06-2932,943.219.60033,0032,5032,7600:00:00
2004-06-3033,033.620.70033,2532,7033,1000:00:00
2004-07-0132,303.603.00033,0632,1032,9300:00:00
2004-07-0232,182.932.50032,2931,7232,2500:00:00
2004-07-0631,983.857.10032,4031,8432,1800:00:00
2004-07-0732,776.689.20032,9831,9531,9500:00:00
2004-07-0832,707.587.60033,0231,2532,1000:00:00
2004-07-0932,424.395.70032,7532,0032,7500:00:00
2004-07-1232,173.130.20032,5031,9532,5000:00:00
2004-07-1332,193.487.50032,4032,0632,2000:00:00
2004-07-1432,354.053.10032,4531,7531,7500:00:00
2004-07-1532,884.158.70033,0432,3432,4000:00:00
2004-07-1632,954.655.30033,2532,8633,0000:00:00
2004-07-1932,394.186.20033,0032,1532,9500:00:00
2004-07-2032,154.054.60032,4731,8532,3900:00:00
2004-07-2131,154.315.40032,3231,0632,3000:00:00
2004-07-2230,924.706.10031,2230,4231,0500:00:00
2004-07-2330,644.753.80030,7629,4430,1400:00:00
2004-07-2630,273.692.10030,9730,0030,7600:00:00
2004-07-2731,174.919.90031,3829,9030,1000:00:00
2004-07-2831,523.945.80031,7330,7631,0600:00:00
2004-07-2932,264.129.20032,3931,4431,5300:00:00
2004-07-3032,033.159.70032,2531,7632,2500:00:00
2004-08-0232,042.921.10032,1431,2531,8000:00:00
2004-08-0331,443.479.90031,9031,2631,8900:00:00
2004-08-0431,063.873.00031,5231,0531,2000:00:00
2004-08-0530,494.494.00031,3830,3931,0700:00:00
2004-08-0629,954.498.10031,0029,6530,2600:00:00
2004-08-0929,893.417.60030,2229,8929,9500:00:00
2004-08-1030,333.519.30030,3929,9230,0500:00:00
2004-08-1130,153.468.90030,3329,7030,2100:00:00
2004-08-1229,543.089.10030,2329,5330,1500:00:00
2004-08-1329,632.982.90030,1229,5129,5400:00:00
2004-08-1630,813.623.30031,0629,8629,9000:00:00
2004-08-1731,253.095.00031,3630,8530,8500:00:00
2004-08-1831,632.886.60031,6430,7731,2500:00:00
2004-08-1931,583.371.60031,9831,3731,5000:00:00
2004-08-2032,264.188.30032,3031,4631,5900:00:00
2004-08-2331,802.303.50032,2631,6232,2600:00:00
2004-08-2431,572.736.30032,1631,3232,1000:00:00
2004-08-2532,043.652.00032,1931,1931,3500:00:00
2004-08-2632,302.566.30032,4332,1032,1000:00:00
2004-08-2732,853.986.70033,0632,1532,1500:00:00
2004-08-3032,522.492.00033,1432,5232,7600:00:00
2004-08-3132,383.293.70032,6431,9232,4000:00:00
2004-09-0132,422.471.60032,6132,1332,2000:00:00
2004-09-0232,752.577.70032,7632,0232,5000:00:00
2004-09-0332,852.859.20032,9432,4232,7200:00:00
2004-09-0733,073.515.70033,2232,4333,0500:00:00
2004-09-0832,903.066.40033,0532,7533,0000:00:00
2004-09-0933,294.042.30033,3132,8233,1500:00:00
2004-09-1030,7516.921.70031,7030,4231,5600:00:00
2004-09-1330,796.363.10030,9430,3030,7600:00:00
2004-09-1430,704.881.50030,7130,4530,6000:00:00
2004-09-1530,413.683.20030,7030,3630,7000:00:00
2004-09-1630,354.167.50030,5630,2730,3500:00:00
2004-09-1730,654.482.00031,0630,4230,5000:00:00
2004-09-2030,834.257.10031,1230,5130,5200:00:00
2004-09-2131,275.134.20031,4030,9031,0300:00:00
2004-09-2231,094.035.00031,3030,8330,8300:00:00
2004-09-2331,093.640.40031,2030,8031,2000:00:00
2004-09-2431,235.829.60031,5530,9031,0700:00:00
2004-09-2731,364.513.70031,8231,2031,2500:00:00
2004-09-2832,708.059.60032,7531,3931,4000:00:00
2004-09-2933,259.516.00033,5632,9032,9500:00:00
2004-09-3033,596.991.70033,7033,1633,3000:00:00
2004-10-0134,015.263.90034,0933,7133,9300:00:00
2004-10-0433,995.429.40034,2033,6034,0100:00:00
2004-10-0533,564.302.70034,2033,5233,8500:00:00
2004-10-0634,164.026.90034,2833,4033,5000:00:00
2004-10-0734,085.464.40034,6034,0834,2800:00:00
2004-10-0833,407.035.30034,6033,2633,7000:00:00
2004-10-1133,352.287.90033,6033,2433,6000:00:00
2004-10-1233,194.012.30033,2632,6033,1000:00:00
2004-10-1332,197.091.00032,7431,6032,7400:00:00
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