Última Hora: "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 GMT    "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT   "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT    "Marcelo diz que prioridade é apagar os fogos e que ''haverá tempo para tirar lições'' - SIC Notícias" Sun, 21 Jul 2019 17:09:00 GMT    "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 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 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2765,253.472.40065,8764,1265,6200:00:00
2000-04-2864,873.207.60066,0064,3765,2500:00:00
2000-05-0163,443.623.20064,8763,0064,8700:00:00
2000-05-0264,623.963.20064,8762,6363,4400:00:00
2000-05-0363,634.226.20065,0062,5064,6200:00:00
2000-05-0464,623.750.00065,9464,2564,2500:00:00
2000-05-0566,623.087.80066,6263,7564,6200:00:00
2000-05-0866,122.143.00067,3165,8766,6200:00:00
2000-05-0966,123.833.80067,1265,5666,1200:00:00
2000-05-1065,196.872.60068,4465,1266,1200:00:00
2000-05-1165,123.437.20066,3164,8165,1900:00:00
2000-05-1265,224.328.20065,6964,5665,1200:00:00
2000-05-1567,874.853.60068,0665,2565,2500:00:00
2000-05-1666,942.320.20067,8766,3767,8700:00:00
2000-05-1765,372.355.60066,3765,0666,3700:00:00
2000-05-1865,621.836.20065,7564,6965,3700:00:00
2000-05-1965,002.352.60066,3764,7565,6200:00:00
2000-05-2263,694.545.60065,4463,5065,0000:00:00
2000-05-2361,945.453.60063,7561,8863,6900:00:00
2000-05-2461,754.181.60062,7561,3861,9400:00:00
2000-05-2560,193.011.60062,2560,0061,7500:00:00
2000-05-2657,316.407.00060,1957,0060,1900:00:00
2000-05-3058,066.006.00058,5657,5057,5000:00:00
2000-05-3158,444.196.40058,5057,2558,0600:00:00
2000-06-0157,694.304.80058,2557,3158,2500:00:00
2000-06-0262,007.378.80062,0058,6358,6300:00:00
2000-06-0561,064.486.00061,1960,5661,1900:00:00
2000-06-0661,383.992.80062,1360,7561,0600:00:00
2000-06-0760,254.372.20061,3859,5061,3800:00:00
2000-06-0859,313.959.20060,1359,1960,1300:00:00
2000-06-0958,026.432.60060,1357,7559,3100:00:00
2000-06-1228,873.386.50030,0028,7530,0000:00:00
2000-06-1328,196.905.80028,8127,8728,8100:00:00
2000-06-1429,944.936.60030,5028,4428,4400:00:00
2000-06-1530,624.383.80030,8729,8129,9400:00:00
2000-06-1631,065.523.40032,0630,0630,6200:00:00
2000-06-1930,063.853.30031,8130,0031,0600:00:00
2000-06-2030,062.895.80030,5629,7530,0600:00:00
2000-06-2128,703.871.50029,6928,5029,6900:00:00
2000-06-2229,123.555.70030,0028,5628,7000:00:00
2000-06-2330,253.479.30030,6928,7529,1200:00:00
2000-06-2628,872.920.70030,2528,6230,2500:00:00
2000-06-2729,943.844.90030,7529,0629,0600:00:00
2000-06-2829,663.348.40030,1928,8729,9400:00:00
2000-06-2929,004.156.80029,8728,6229,6600:00:00
2000-06-3029,004.676.10029,7528,6229,0000:00:00
2000-07-0329,751.170.70030,1929,1229,1200:00:00
2000-07-0529,501.906.10030,3729,2529,7500:00:00
2000-07-0628,941.463.50029,8128,8129,5000:00:00
2000-07-0727,625.901.40029,0027,2528,9400:00:00
2000-07-1030,006.390.30030,1228,9428,9400:00:00
2000-07-1132,505.927.10032,5629,6930,0000:00:00
2000-07-1232,134.463.40033,1331,5632,5000:00:00
2000-07-1332,562.287.30032,7531,7532,1300:00:00
2000-07-1432,942.711.60032,9431,8132,5600:00:00
2000-07-1730,752.862.80033,0030,7532,9400:00:00
2000-07-1830,314.684.70031,9430,3130,7500:00:00
2000-07-1930,623.257.90030,9430,1930,3100:00:00
2000-07-2030,502.238.50031,1230,3130,6200:00:00
2000-07-2131,752.766.20031,8730,3730,5000:00:00
2000-07-2431,691.696.90032,2530,8731,7500:00:00
2000-07-2531,311.720.20032,3131,0031,6900:00:00
2000-07-2630,622.597.40031,8730,3731,3100:00:00
2000-07-2731,501.359.50031,6930,6930,6900:00:00
2000-07-2831,003.548.60032,1329,5631,5000:00:00
2000-07-3130,252.588.80031,5630,0631,0000:00:00
2000-08-0131,062.233.20031,4430,5630,5600:00:00
2000-08-0231,812.189.00031,8730,6931,0600:00:00
2000-08-0331,251.875.30032,2530,9431,8100:00:00
2000-08-0431,191.615.70031,7530,8131,2500:00:00
2000-08-0732,381.711.80032,5631,0631,1900:00:00
2000-08-0834,634.225.30034,8832,3832,3800:00:00
2000-08-0933,503.980.90034,9433,4434,6300:00:00
2000-08-1033,562.059.20034,0033,0033,5000:00:00
2000-08-1133,312.279.10033,4432,0033,4400:00:00
2000-08-1434,132.056.30034,1932,6333,3100:00:00
2000-08-1534,252.685.20034,4433,7534,1300:00:00
2000-08-1634,443.771.20035,0034,0634,2500:00:00
2000-08-1734,562.449.00034,5633,8834,4400:00:00
2000-08-1834,252.456.80034,3133,6934,3100:00:00
2000-08-2133,062.004.70034,0633,0634,0600:00:00
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