Última Hora: "PSD ganha sem maioria na Madeira, mas com CDS disponível para coligação. BE fora da assembleia - PÚBLICO" Sun, 22 Sep 2019 18:01:00 GMT    "E depois do adeus, Paulo de Carvalho volta ao PCP e compõe hino - Expresso" Sun, 22 Sep 2019 18:50:50 GMT    "Eleições Madeira: "Não vou festejar nem vou chorar. O povo é soberano, o que decidir, decidiu", disse Alberto João Jardim - Jornal Económico" Sun, 22 Sep 2019 14:41:49 GMT   "Vencedores e vencidos (na Madeira e a caminho das legislativas) - Observador" Sun, 22 Sep 2019 23:08:51 GMT    "António Costa diz que Portugal já paga juros mais baixos que Itália e Espanha - Observador" Sun, 22 Sep 2019 08:07:14 GMT    "Afluência às urnas está nos 40% na Madeira - Jornal Económico" Sun, 22 Sep 2019 16:15:53 GMT    "Militar da GNR agredido durante rixa entre adeptos após jogo em Santa Maria da Feira - Correio da Manhã" Sun, 22 Sep 2019 19:57:24 GMT    "Já pode inscrever-se para votar antecipadamente - SIC Notícias" Sun, 22 Sep 2019 07:14:00 GMT    "Assunção Cristas: ?Dois terços do Parlamento à esquerda tornam Marcelo absolutamente irrelevante? - Expresso" Sat, 21 Sep 2019 11:01:19 GMT    "?Deixem as vacas em paz!? Marcado mega churrasco de protesto na Universidade de Coimbra - ZAP" Sat, 21 Sep 2019 12:15:15 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 2019-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-2028,806.892.70029,8428,7529,6300:00:00
2006-01-2329,183.866.90029,3328,8528,9000:00:00
2006-01-2429,314.153.80029,4328,8229,2100:00:00
2006-01-2529,744.723.90029,9229,4629,5000:00:00
2006-01-2630,789.461.50031,2229,9630,0000:00:00
2006-01-2731,306.657.30031,5430,3030,7300:00:00
2006-01-3030,534.708.80031,3330,4631,2500:00:00
2006-01-3131,5010.240.10032,1730,9030,9800:00:00
2006-02-0131,115.579.50031,4730,6631,4700:00:00
2006-02-0230,654.596.20031,7430,5231,0000:00:00
2006-02-0330,584.842.80031,1830,2730,5800:00:00
2006-02-0632,036.655.80032,0531,1631,2500:00:00
2006-02-0730,877.735.50032,2030,5432,0400:00:00
2006-02-0831,185.106.50031,3530,3231,3000:00:00
2006-02-0931,074.709.20031,7530,7531,2700:00:00
2006-02-1030,866.984.90031,2930,2630,9900:00:00
2006-02-1330,246.309.20030,8629,9230,8600:00:00
2006-02-1431,375.870.20031,3830,2130,6400:00:00
2006-02-1530,896.493.00031,6930,2031,4900:00:00
2006-02-1630,376.843.10030,9029,9930,8200:00:00
2006-02-1730,385.401.10030,5930,1630,5900:00:00
2006-02-2130,204.832.80030,8330,0630,5300:00:00
2006-02-2230,303.535.50030,3730,0630,1800:00:00
2006-02-2330,094.708.80030,3030,0130,3000:00:00
2006-02-2430,164.419.60030,3530,0030,2400:00:00
2006-02-2729,564.998.00030,1929,3130,1600:00:00
2006-02-2829,324.717.50029,9229,0729,5900:00:00
2006-03-0129,553.041.60029,8029,3529,3500:00:00
2006-03-0229,903.397.60030,0029,3929,4300:00:00
2006-03-0330,405.417.40030,6329,6129,6500:00:00
2006-03-0629,805.107.10030,7129,4930,3300:00:00
2006-03-0729,204.866.50029,8028,6029,8000:00:00
2006-03-0828,787.112.00029,0128,4529,0000:00:00
2006-03-0928,813.630.30029,2728,5828,9500:00:00
2006-03-1029,234.406.20029,2328,3928,8100:00:00
2006-03-1329,092.272.40029,4128,7829,3500:00:00
2006-03-1429,603.813.00030,0029,1229,1200:00:00
2006-03-1529,903.998.50030,0429,5629,5600:00:00
2006-03-1630,234.556.60030,5029,9930,0700:00:00
2006-03-1730,115.856.90030,5430,0330,4300:00:00
2006-03-2029,803.956.30030,2129,6030,2000:00:00
2006-03-2129,144.830.50029,7028,9829,5800:00:00
2006-03-2229,364.114.80029,6328,9629,0200:00:00
2006-03-2329,523.796.50029,8029,1329,4500:00:00
2006-03-2429,834.040.40030,0029,4629,5100:00:00
2006-03-2730,335.021.80030,7330,0430,1300:00:00
2006-03-2830,174.082.40030,7530,1130,3300:00:00
2006-03-2930,715.003.40030,9930,2630,3000:00:00
2006-03-3030,725.184.40031,4830,6331,2100:00:00
2006-03-3130,564.669.50030,9530,2130,7300:00:00
2006-04-0330,905.511.60031,5330,7630,7600:00:00
2006-04-0430,864.434.40031,2530,6431,2500:00:00
2006-04-0531,677.500.10031,7030,9031,0400:00:00
2006-04-0632,167.010.40032,2331,3831,8000:00:00
2006-04-0732,5011.766.40033,0332,2532,5700:00:00
2006-04-1032,8310.116.20033,0232,5232,6100:00:00
2006-04-1134,0926.162.80035,4033,9135,2000:00:00
2006-04-1234,0910.462.60034,4233,8233,8500:00:00
2006-04-1333,716.263.70034,0733,4233,9800:00:00
2006-04-1734,006.633.50034,0833,7133,8600:00:00
2006-04-1835,1611.542.70035,3034,2034,2000:00:00
2006-04-1934,958.018.80035,0634,5634,9600:00:00
2006-04-2034,778.545.30035,1034,2834,9600:00:00
2006-04-2135,399.027.80035,5634,8235,0900:00:00
2006-04-2435,536.952.80035,5835,0135,1700:00:00
2006-04-2535,104.231.10035,9534,8935,9100:00:00
2006-04-2634,964.600.30035,6334,8635,3900:00:00
2006-04-2733,409.731.60034,9033,2634,9000:00:00
2006-04-2833,787.727.50033,9533,4433,5000:00:00
2006-05-0134,075.523.00034,4333,8634,2200:00:00
2006-05-0234,286.954.10034,4833,7834,2800:00:00
2006-05-0333,727.249.90034,1533,2734,0000:00:00
2006-05-0434,485.331.50034,5733,6133,9500:00:00
2006-05-0535,106.847.50035,2334,5534,5900:00:00
2006-05-0836,129.078.50036,1535,4735,4900:00:00
2006-05-0936,597.873.80036,8235,8536,0000:00:00
2006-05-1036,225.741.40036,4535,8936,4200:00:00
2006-05-1136,0211.513.30036,9635,8036,5000:00:00
2006-05-1234,819.097.50036,0333,9036,0200:00:00
2006-05-1533,4711.053.40034,0232,9033,2500:00:00
2006-05-1633,646.778.50033,9032,6533,6000:00:00
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