Última Hora: ""É natural que o presidente do Sporting não mantenha colaboração com as claques" - O Jogo" Thu, 14 Nov 2019 10:43:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT    "Milionário alemão investigado por suspeitas de organizar orgias com menores em Cascais - Sol" Thu, 14 Nov 2019 15:59:53 GMT    "Infarmed nega fármaco para cancro da mama a mulheres jovens, denuncia oncologista - ZAP" Thu, 14 Nov 2019 13:20:00 GMT   "Garcia de Orta fica sem urgência pediátrica à noite a partir de segunda-feira - Diário de Notícias - Lisboa" Thu, 14 Nov 2019 20:16:00 GMT    "Comissão Europeia abriu um processo por infração contra o Reino Unido - RTP" Thu, 14 Nov 2019 18:31:00 GMT    "As 17 horas de um crime premeditado. O saco para deitar o bebé ao lixo, o parto às escondidas e como a mãe impediu a salvação do filho ? Observa... - Observador" Thu, 14 Nov 2019 21:04:00 GMT    "Perguntas e respostas para perceber porque é perigoso o amianto nas escolas (e não só) - Expresso" Thu, 14 Nov 2019 13:06:00 GMT    "Tiroteio em escola secundária da California. Duas pessoas morreram e várias ficaram feridas - SAPO 24" Thu, 14 Nov 2019 15:25:00 GMT    "Conselho de Ministros aprova subida do salário mínimo para 635 euros - RTP" Thu, 14 Nov 2019 13:55:00 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 2019-11-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-0729,623.386.70029,7629,4529,4700:00:00
2005-02-0830,005.662.20030,0129,3629,6300:00:00
2005-02-0929,245.509.70029,9629,2329,8700:00:00
2005-02-1029,473.347.10029,7329,3429,4200:00:00
2005-02-1129,853.575.30030,0829,4929,5300:00:00
2005-02-1429,893.983.40030,1529,8729,9800:00:00
2005-02-1529,814.079.50030,0529,7029,9500:00:00
2005-02-1630,607.073.60030,8029,7629,8400:00:00
2005-02-1731,047.021.10031,5030,2030,8500:00:00
2005-02-1831,104.916.20031,4431,0731,1600:00:00
2005-02-2230,715.667.00031,6230,6931,1500:00:00
2005-02-2330,993.518.60031,2330,9030,9600:00:00
2005-02-2431,464.882.20031,4630,9431,3700:00:00
2005-02-2531,636.121.60032,0031,4031,4600:00:00
2005-02-2832,126.743.20032,1731,7531,8800:00:00
2005-03-0131,664.978.10032,2931,5532,1100:00:00
2005-03-0231,304.031.30031,6231,0231,4000:00:00
2005-03-0331,283.877.90031,7231,0831,6000:00:00
2005-03-0431,804.697.00031,9531,3431,4000:00:00
2005-03-0731,354.195.70032,1031,2932,0400:00:00
2005-03-0831,243.803.60031,6031,1431,4800:00:00
2005-03-0930,924.959.70031,5030,8531,0700:00:00
2005-03-1030,485.237.70030,9030,1230,8800:00:00
2005-03-1131,004.416.80031,1730,5230,6300:00:00
2005-03-1431,184.657.70031,4030,8531,2800:00:00
2005-03-1531,595.968.10031,9531,4831,7500:00:00
2005-03-1631,384.397.00031,5131,0931,5000:00:00
2005-03-1731,563.922.30031,6831,0031,3800:00:00
2005-03-1831,686.211.10031,7231,1531,6500:00:00
2005-03-2131,462.863.50031,7831,2131,6800:00:00
2005-03-2230,964.448.00031,7030,9631,5700:00:00
2005-03-2330,397.107.90030,7530,3530,7000:00:00
2005-03-2430,365.927.60030,5530,3030,4500:00:00
2005-03-2830,054.506.40030,6430,0230,3600:00:00
2005-03-2929,577.170.50030,2829,4730,0500:00:00
2005-03-3029,905.802.00029,9829,4529,6000:00:00
2005-03-3130,396.317.20030,7830,1030,4500:00:00
2005-04-0130,273.602.90030,8330,1830,6000:00:00
2005-04-0430,084.628.80030,3529,8730,3400:00:00
2005-04-0529,983.782.90030,4429,8229,9500:00:00
2005-04-0629,984.447.40030,3929,9830,0300:00:00
2005-04-0731,4711.115.90031,4730,8631,0000:00:00
2005-04-0831,616.580.80031,8031,4831,7800:00:00
2005-04-1131,173.775.60031,5731,0531,4600:00:00
2005-04-1231,324.339.90031,4530,6530,9500:00:00
2005-04-1330,406.402.20031,3230,1931,0800:00:00
2005-04-1429,907.228.70030,4729,7230,4500:00:00
2005-04-1529,308.473.90030,1129,1529,5500:00:00
2005-04-1829,596.576.30029,9529,2029,3100:00:00
2005-04-1929,396.743.00029,9529,0629,5300:00:00
2005-04-2028,905.371.70029,3728,7329,3200:00:00
2005-04-2129,556.223.30029,6028,7229,0800:00:00
2005-04-2229,206.188.00029,7928,9829,1500:00:00
2005-04-2529,443.838.10029,5929,1229,5500:00:00
2005-04-2628,854.781.10029,5028,6229,5000:00:00
2005-04-2728,734.956.70028,9428,2828,8600:00:00
2005-04-2828,575.761.00028,7628,2728,5500:00:00
2005-04-2929,024.316.60029,0228,3728,6000:00:00
2005-05-0229,193.222.80029,2028,9529,1400:00:00
2005-05-0329,305.095.70029,5929,2229,4000:00:00
2005-05-0429,463.362.80029,5029,1529,1800:00:00
2005-05-0529,352.823.70029,7629,2029,6000:00:00
2005-05-0629,323.041.10029,7029,3029,6500:00:00
2005-05-0929,353.154.20029,6229,1129,4200:00:00
2005-05-1028,634.489.40029,3228,5229,3100:00:00
2005-05-1128,404.758.50028,8428,1828,6800:00:00
2005-05-1227,556.507.40028,5027,3928,4100:00:00
2005-05-1326,7011.028.70027,4926,0327,3500:00:00
2005-05-1626,606.653.20026,7926,3926,5000:00:00
2005-05-1727,215.392.30027,3426,5926,5900:00:00
2005-05-1827,856.671.90028,0927,3527,4100:00:00
2005-05-1927,673.944.80027,9527,3927,9500:00:00
2005-05-2027,453.302.80027,6327,3627,6000:00:00
2005-05-2327,743.962.40027,9027,4427,5500:00:00
2005-05-2427,463.223.90027,7727,4127,5700:00:00
2005-05-2527,164.536.10027,4526,9427,4400:00:00
2005-05-2627,343.815.20027,5327,2127,5000:00:00
2005-05-2727,473.072.00027,5527,2027,4100:00:00
2005-05-3127,106.998.30027,4726,8727,4600:00:00
2005-06-0127,664.133.80027,7827,1327,1800:00:00
2005-06-0227,772.934.20027,8727,5627,7000:00:00
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