Última Hora: "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0227,772.934.20027,8727,5627,7000:00:00
2005-06-0327,324.771.20027,9727,2027,6000:00:00
2005-06-0627,332.107.60027,6027,3027,4100:00:00
2005-06-0727,284.119.60027,7727,2827,4000:00:00
2005-06-0827,282.462.30027,5027,2727,3200:00:00
2005-06-0926,974.746.50027,1726,7127,1200:00:00
2005-06-1027,103.390.90027,2026,8727,0000:00:00
2005-06-1327,404.443.40027,4926,8927,0800:00:00
2005-06-1427,272.709.50027,4127,1527,2900:00:00
2005-06-1527,564.222.10027,6027,3427,4000:00:00
2005-06-1627,936.663.10028,2327,5127,5100:00:00
2005-06-1728,259.059.20028,5528,1228,5000:00:00
2005-06-2028,003.703.20028,1927,9228,1400:00:00
2005-06-2127,803.234.80028,1027,6527,9200:00:00
2005-06-2227,692.745.70027,9727,5527,8100:00:00
2005-06-2327,194.435.40027,7027,1427,6000:00:00
2005-06-2426,4610.186.30027,2026,1527,0000:00:00
2005-06-2726,095.260.80026,4625,9126,3000:00:00
2005-06-2826,374.263.50026,4526,0526,0900:00:00
2005-06-2926,303.865.30026,6126,2426,3700:00:00
2005-06-3026,134.476.30026,2926,0226,2700:00:00
2005-07-0126,143.458.80026,2926,0026,2500:00:00
2005-07-0526,206.730.70026,4025,9026,1400:00:00
2005-07-0626,006.764.50026,3325,9526,2100:00:00
2005-07-0726,095.053.80026,2325,5525,8500:00:00
2005-07-0827,2010.156.70027,3026,7527,2000:00:00
2005-07-1127,697.913.50027,9527,4027,5300:00:00
2005-07-1227,665.212.70027,7427,3127,5800:00:00
2005-07-1327,425.130.20027,7127,2827,5200:00:00
2005-07-1427,575.005.80027,7727,4227,4200:00:00
2005-07-1527,503.909.30027,6827,3727,5900:00:00
2005-07-1827,673.250.30027,7827,4627,5000:00:00
2005-07-1928,105.152.90028,1527,6927,8900:00:00
2005-07-2028,546.536.90028,7327,9128,0000:00:00
2005-07-2128,635.408.80029,0028,4628,7000:00:00
2005-07-2228,613.258.50028,9228,2528,7600:00:00
2005-07-2528,362.915.30028,7528,1628,6100:00:00
2005-07-2628,273.250.30028,5128,1428,3700:00:00
2005-07-2728,153.633.60028,3227,9328,3000:00:00
2005-07-2828,575.642.90028,6728,0128,2000:00:00
2005-07-2928,053.449.70028,6128,0328,5700:00:00
2005-08-0127,913.209.10028,1827,8028,1500:00:00
2005-08-0228,765.617.50028,9528,0528,0500:00:00
2005-08-0328,704.056.20029,0828,4428,7700:00:00
2005-08-0428,103.322.70028,6827,9828,6000:00:00
2005-08-0527,743.475.80028,1927,7128,0000:00:00
2005-08-0828,046.112.30028,5528,0128,5000:00:00
2005-08-0928,624.222.70028,7528,0628,4400:00:00
2005-08-1028,875.806.10029,1228,7029,0000:00:00
2005-08-1129,777.630.40029,8029,3029,5100:00:00
2005-08-1229,725.855.20029,9829,5129,9000:00:00
2005-08-1529,245.242.00029,9229,1229,7500:00:00
2005-08-1628,823.796.60029,3128,7429,2600:00:00
2005-08-1728,394.927.00028,8828,2528,8300:00:00
2005-08-1828,072.929.20028,3228,0028,2900:00:00
2005-08-1928,102.956.80028,3928,0228,2300:00:00
2005-08-2228,363.156.90028,5928,1828,2700:00:00
2005-08-2327,684.253.40028,4727,6828,4300:00:00
2005-08-2427,395.665.30027,6927,3127,6900:00:00
2005-08-2527,472.645.40027,7027,2427,4900:00:00
2005-08-2627,292.601.30027,5927,2427,5800:00:00
2005-08-2927,482.822.70027,6027,0527,1900:00:00
2005-08-3027,083.638.20027,4926,8727,3500:00:00
2005-08-3126,796.190.70027,0026,5627,0000:00:00
2005-09-0127,185.436.70027,4726,8326,8700:00:00
2005-09-0226,923.313.40027,3826,8127,3800:00:00
2005-09-0626,963.735.40027,0726,7426,9200:00:00
2005-09-0726,565.485.50026,9726,4426,9500:00:00
2005-09-0826,424.692.30026,6926,2626,5600:00:00
2005-09-0926,843.309.40026,8926,1026,5800:00:00
2005-09-1227,124.614.90027,2026,6426,8400:00:00
2005-09-1326,803.873.40027,1226,7427,1200:00:00
2005-09-1426,553.141.50026,9726,5026,8500:00:00
2005-09-1526,385.140.50026,7826,3126,7000:00:00
2005-09-1626,686.103.80026,7926,4226,5100:00:00
2005-09-1926,364.034.80026,8426,2526,7500:00:00
2005-09-2026,164.150.80026,6525,9926,4800:00:00
2005-09-2126,084.000.10026,3526,0626,1800:00:00
2005-09-2225,902.901.50026,3025,8626,2000:00:00
2005-09-2324,4221.997.20024,8023,8124,1000:00:00
2005-09-2624,208.989.30024,6524,0624,4000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters