Última Hora: "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 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    "Milionário alemão investigado por suspeitas de organizar orgias com menores em Cascais - Sol" Thu, 14 Nov 2019 15:59:53 GMT    "Tiroteio em escola secundária da California. Duas pessoas morreram e várias ficaram feridas - SAPO 24" Thu, 14 Nov 2019 15:25:00 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    "Comissão Europeia abriu um processo por infração contra o Reino Unido - RTP" Thu, 14 Nov 2019 18:31:00 GMT    "Conselho de Ministros aprova subida do salário mínimo para 635 euros - RTP" Thu, 14 Nov 2019 13:55:00 GMT    "Infarmed nega fármaco para cancro da mama a mulheres jovens, denuncia oncologista - ZAP" Thu, 14 Nov 2019 13:20:00 GMT    ""É natural que o presidente do Sporting não mantenha colaboração com as claques" - O Jogo" Thu, 14 Nov 2019 10:43:00 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      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
2005-09-2624,208.989.30024,6524,0624,4000:00:00
2005-09-2724,016.192.20024,4523,9924,3300:00:00
2005-09-2824,075.601.40024,2423,9924,0700:00:00
2005-09-2924,455.489.50024,5324,0724,0700:00:00
2005-09-3024,423.908.60024,5824,3924,4400:00:00
2005-10-0323,875.997.50024,5723,8024,4200:00:00
2005-10-0423,369.120.30023,8623,3223,8200:00:00
2005-10-0522,959.071.90023,5422,9323,3800:00:00
2005-10-0622,918.281.40023,1522,7323,0200:00:00
2005-10-0723,044.516.70023,2822,8323,0800:00:00
2005-10-1022,664.732.30023,2722,5923,0600:00:00
2005-10-1122,857.831.70023,5122,7023,4000:00:00
2005-10-1222,717.493.60023,2022,3922,9900:00:00
2005-10-1322,546.517.40022,9222,3722,7600:00:00
2005-10-1422,976.812.90023,0522,2822,6500:00:00
2005-10-1723,206.134.00023,2922,9723,0200:00:00
2005-10-1823,287.276.10023,4623,0423,3300:00:00
2005-10-1923,728.045.40023,7523,0023,2800:00:00
2005-10-2023,366.877.50024,0423,2523,8300:00:00
2005-10-2123,356.312.10023,6623,2423,5600:00:00
2005-10-2423,944.599.80024,0023,3623,3900:00:00
2005-10-2523,754.181.20024,1223,4623,8800:00:00
2005-10-2623,843.985.00024,2923,7223,7500:00:00
2005-10-2723,875.545.80024,0723,6623,9400:00:00
2005-10-2824,023.536.90024,1123,5824,0500:00:00
2005-10-3124,295.337.30024,4424,0024,0300:00:00
2005-11-0124,605.259.80024,7824,2924,3300:00:00
2005-11-0224,794.799.50024,7924,2724,6000:00:00
2005-11-0325,137.308.60025,4324,7024,8100:00:00
2005-11-0425,175.627.40025,3024,5825,1200:00:00
2005-11-0725,948.768.30026,0325,3325,4900:00:00
2005-11-0825,995.355.60026,1725,6125,7500:00:00
2005-11-0926,207.994.80026,7525,3425,3400:00:00
2005-11-1026,284.252.20026,5026,0226,2500:00:00
2005-11-1126,685.745.90026,8326,1026,2800:00:00
2005-11-1426,614.469.70026,8226,3726,7000:00:00
2005-11-1526,265.968.30026,7426,1026,6000:00:00
2005-11-1626,334.105.40026,4726,0726,3000:00:00
2005-11-1726,455.412.90026,6226,1526,4000:00:00
2005-11-1826,405.421.80026,8426,1326,8400:00:00
2005-11-2126,715.715.90026,7826,3226,3600:00:00
2005-11-2226,704.721.20026,7926,5026,7000:00:00
2005-11-2326,895.096.20027,0726,5626,7000:00:00
2005-11-2527,333.716.00027,4626,9527,0300:00:00
2005-11-2827,608.095.40027,9727,4127,4400:00:00
2005-11-2927,877.237.30028,0927,6127,6300:00:00
2005-11-3027,416.797.40027,9727,3127,8700:00:00
2005-12-0128,286.522.40028,4227,6527,7500:00:00
2005-12-0228,105.394.30028,2827,7128,1500:00:00
2005-12-0527,974.911.80028,2027,8828,1000:00:00
2005-12-0628,245.412.60028,5128,0428,2200:00:00
2005-12-0728,595.775.90028,9528,2128,2100:00:00
2005-12-0828,434.713.80028,7728,2828,5900:00:00
2005-12-0928,153.407.30028,6028,1028,5900:00:00
2005-12-1228,074.476.40028,2827,9128,1500:00:00
2005-12-1328,514.705.00028,7527,9628,0000:00:00
2005-12-1428,494.500.40028,6728,2028,4200:00:00
2005-12-1528,233.169.20028,7428,2028,4900:00:00
2005-12-1628,235.084.00028,7428,2328,4400:00:00
2005-12-1928,555.039.60028,5728,1528,1600:00:00
2005-12-2028,304.542.00028,7328,1828,4500:00:00
2005-12-2128,994.118.90029,0028,3128,4100:00:00
2005-12-2229,334.365.70029,3528,2029,0000:00:00
2005-12-2329,452.980.90029,4629,1429,3300:00:00
2005-12-2729,254.740.20029,6429,0929,4100:00:00
2005-12-2829,613.404.40029,7529,1729,2000:00:00
2005-12-2929,653.488.50029,8429,3029,3700:00:00
2005-12-3029,573.204.80029,8029,3829,4700:00:00
2006-01-0329,905.783.10030,0029,4929,5900:00:00
2006-01-0430,075.877.50030,4429,6329,8600:00:00
2006-01-0530,314.548.00030,3529,8729,9000:00:00
2006-01-0630,215.060.30030,4030,0030,3100:00:00
2006-01-0930,575.977.60030,9529,6630,1700:00:00
2006-01-1029,6020.670.90029,9228,4028,5000:00:00
2006-01-1129,2010.319.10029,7029,1129,5600:00:00
2006-01-1228,817.461.40029,1828,6728,8300:00:00
2006-01-1328,954.109.20029,0128,6728,7600:00:00
2006-01-1729,124.486.20029,3828,8028,9200:00:00
2006-01-1828,953.778.30029,1328,7629,1300:00:00
2006-01-1929,494.077.90029,8129,0029,0400:00:00
2006-01-2028,806.892.70029,8428,7529,6300:00:00
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