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    "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 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    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 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    "Queixa do PSD suspende resultados dos votos dos emigrantes nas eleições - Correio da Manhã" Fri, 18 Oct 2019 13:43:34 GMT    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 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
2004-10-1332,197.091.00032,7431,6032,7400:00:00
2004-10-1432,556.139.50032,5532,0532,1900:00:00
2004-10-1532,574.145.60032,8532,5232,5500:00:00
2004-10-1832,492.750.30032,7732,2232,2800:00:00
2004-10-1931,305.451.20032,6331,1032,4500:00:00
2004-10-2031,264.352.90031,5931,1031,1000:00:00
2004-10-2131,754.353.00031,8431,2031,4800:00:00
2004-10-2231,662.478.20032,0531,6031,9200:00:00
2004-10-2532,063.727.90032,2031,6831,7300:00:00
2004-10-2633,044.470.60033,1032,0432,0400:00:00
2004-10-2733,374.390.60033,4832,7532,9000:00:00
2004-10-2832,416.757.40032,6831,8032,4000:00:00
2004-10-2932,503.995.10032,9532,2032,2500:00:00
2004-11-0132,873.498.90033,0032,5932,6500:00:00
2004-11-0232,084.895.90032,8832,0532,8700:00:00
2004-11-0332,105.890.30032,4531,6132,4100:00:00
2004-11-0433,205.636.80033,3732,1132,1100:00:00
2004-11-0533,343.373.50033,6133,0133,4000:00:00
2004-11-0833,322.715.10033,6032,9633,3500:00:00
2004-11-0933,153.190.90033,4032,9833,2500:00:00
2004-11-1033,152.848.50033,5533,0433,2500:00:00
2004-11-1133,462.811.50033,4833,0033,1500:00:00
2004-11-1234,275.417.50034,4333,5233,5500:00:00
2004-11-1533,813.553.90034,4133,7834,3900:00:00
2004-11-1633,612.877.50033,9833,6133,9800:00:00
2004-11-1733,874.510.60034,2633,7033,9000:00:00
2004-11-1833,963.992.60034,2933,6433,8500:00:00
2004-11-1933,612.863.40033,9833,4133,9700:00:00
2004-11-2233,653.443.80033,8133,1933,6100:00:00
2004-11-2333,583.256.80034,0233,5134,0200:00:00
2004-11-2433,753.300.60033,8833,5433,5900:00:00
2004-11-2634,642.907.80034,7833,9533,9500:00:00
2004-11-2934,485.225.50034,9934,1934,9600:00:00
2004-11-3033,984.220.70034,8033,8534,6300:00:00
2004-12-0134,294.892.00034,4233,8233,9900:00:00
2004-12-0233,436.556.20034,5032,8034,3000:00:00
2004-12-0332,867.706.30033,0132,4033,0000:00:00
2004-12-0632,425.879.30032,5731,9532,1500:00:00
2004-12-0731,694.985.10032,5531,6132,4200:00:00
2004-12-0831,865.556.10032,1031,1431,5000:00:00
2004-12-0932,094.510.80032,1731,3231,4500:00:00
2004-12-1032,105.263.30032,8132,0332,2500:00:00
2004-12-1332,313.661.10032,4732,0532,2500:00:00
2004-12-1431,759.585.80031,8330,7031,5300:00:00
2004-12-1531,307.388.30031,7531,0631,7500:00:00
2004-12-1631,065.455.00031,5030,9831,1000:00:00
2004-12-1730,759.302.10031,2530,6331,0600:00:00
2004-12-2030,866.872.30031,2830,6531,0800:00:00
2004-12-2131,266.883.90031,5530,9031,1100:00:00
2004-12-2231,305.938.60031,6531,1231,1200:00:00
2004-12-2331,393.784.90031,5531,2831,4100:00:00
2004-12-2731,454.397.10031,7831,4331,4500:00:00
2004-12-2831,682.946.90031,8331,5531,5500:00:00
2004-12-2931,894.121.80031,9831,4431,6500:00:00
2004-12-3031,455.009.60031,9231,4331,9000:00:00
2004-12-3131,413.522.20031,6931,4131,4400:00:00
2005-01-0330,994.808.00031,8030,9131,8000:00:00
2005-01-0430,436.354.70030,9830,2530,8900:00:00
2005-01-0530,256.582.20030,6729,7930,4300:00:00
2005-01-0630,386.196.70030,8430,3130,5000:00:00
2005-01-0730,695.741.60031,0030,3930,4200:00:00
2005-01-1030,478.326.30030,8830,3630,5200:00:00
2005-01-1129,6514.470.00030,0529,2229,6100:00:00
2005-01-1229,439.754.10029,8429,2529,7200:00:00
2005-01-1329,505.483.50029,8129,2729,4300:00:00
2005-01-1429,903.992.20030,0029,5629,6000:00:00
2005-01-1829,774.862.70029,8929,1629,6000:00:00
2005-01-1929,185.946.60029,6529,1129,6000:00:00
2005-01-2028,706.632.90030,0028,6429,9900:00:00
2005-01-2128,935.984.90029,3728,7728,8300:00:00
2005-01-2428,814.667.50029,3628,7729,1700:00:00
2005-01-2528,378.181.90029,1728,3029,1500:00:00
2005-01-2628,645.483.00028,8528,0128,0100:00:00
2005-01-2729,063.972.90029,1528,5628,6400:00:00
2005-01-2828,974.654.70029,1828,8829,0000:00:00
2005-01-3129,515.190.50029,5929,0229,3000:00:00
2005-02-0129,564.608.60029,7329,2529,7300:00:00
2005-02-0229,483.570.60029,6029,2429,4500:00:00
2005-02-0329,143.896.30029,4829,1029,4800:00:00
2005-02-0429,373.776.80029,4528,9029,2600:00:00
2005-02-0729,623.386.70029,7629,4529,4700:00:00
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