Última Hora: "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 GMT    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "Joacine Katar Moreira diz que salário mínimo de 900 euros seria "ato de amor" - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 18:21:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Temperaturas vão descer quase 10 graus e vem aí muita neve para o Minho - Diário do Minho" Wed, 13 Nov 2019 12:56:04 GMT    ""Salário mínimo tem como objetivo aumentar condições de vida dos trabalhadores", afirma Ana Mendes Godinho - Jornal Económico" Wed, 13 Nov 2019 21:50:00 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 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1633,646.778.50033,9032,6533,6000:00:00
2006-05-1732,167.810.60033,5831,8933,4100:00:00
2006-05-1831,316.148.10032,4731,3132,4700:00:00
2006-05-1931,9811.184.40032,0230,2931,4500:00:00
2006-05-2231,1510.114.00031,4030,1931,3700:00:00
2006-05-2330,848.425.20032,1330,8331,7000:00:00
2006-05-2431,029.052.20031,5430,1130,6900:00:00
2006-05-2531,667.309.60031,8831,2031,2500:00:00
2006-05-2632,306.053.90032,5531,7131,9000:00:00
2006-05-3031,505.614.50032,4731,3532,1500:00:00
2006-05-3131,727.762.10031,9131,3431,7000:00:00
2006-06-0132,577.624.90032,7331,5231,8100:00:00
2006-06-0232,575.985.50033,1132,3332,6100:00:00
2006-06-0531,385.088.70032,5431,2932,3100:00:00
2006-06-0630,698.053.50031,5230,3231,3500:00:00
2006-06-0730,0510.349.90030,9329,7930,5900:00:00
2006-06-0830,0712.243.80030,2028,5530,0500:00:00
2006-06-0930,187.591.50030,8729,9630,7500:00:00
2006-06-1229,734.941.20030,6229,6030,0600:00:00
2006-06-1328,956.894.20029,8128,6429,6200:00:00
2006-06-1429,566.014.50029,6428,9329,0100:00:00
2006-06-1530,267.379.80030,3529,6329,6300:00:00
2006-06-1630,096.312.70030,1829,6530,1700:00:00
2006-06-1929,106.549.50030,0628,8330,0500:00:00
2006-06-2029,194.674.20029,9429,0629,1600:00:00
2006-06-2129,834.587.50030,3729,3029,3400:00:00
2006-06-2229,993.633.50030,2529,4829,8800:00:00
2006-06-2330,184.207.00030,7429,7730,0000:00:00
2006-06-2630,634.440.20030,9630,3530,4300:00:00
2006-06-2730,384.732.70030,9530,3130,7000:00:00
2006-06-2830,553.612.90030,9530,1730,3500:00:00
2006-06-2931,905.682.00032,0630,6830,8600:00:00
2006-06-3032,365.199.70032,5431,9532,3000:00:00
2006-07-0333,093.922.00033,3032,8733,1300:00:00
2006-07-0532,846.050.30033,3732,4133,0900:00:00
2006-07-0633,427.208.40033,8233,2133,3400:00:00
2006-07-0733,556.522.90034,0033,3033,6500:00:00
2006-07-1033,4110.971.30034,0033,1634,0000:00:00
2006-07-1131,7818.598.10032,2731,6831,9000:00:00
2006-07-1232,057.554.50032,6031,9232,0500:00:00
2006-07-1330,996.933.10031,9530,9431,8100:00:00
2006-07-1430,795.951.50031,3430,2230,9900:00:00
2006-07-1730,224.528.80030,7730,0730,7000:00:00
2006-07-1830,414.623.10030,7830,0130,4000:00:00
2006-07-1930,997.202.60031,3230,3030,6300:00:00
2006-07-2029,976.409.80030,9829,9630,8800:00:00
2006-07-2129,567.996.10030,1029,1330,1000:00:00
2006-07-2429,747.497.00029,8029,1029,6500:00:00
2006-07-2529,985.854.60030,2529,5029,6000:00:00
2006-07-2629,784.673.90029,9029,3329,8000:00:00
2006-07-2729,325.235.90030,1929,1630,0500:00:00
2006-07-2829,737.192.50029,9329,3829,7600:00:00
2006-07-3129,955.688.00030,1729,1729,3700:00:00
2006-08-0129,295.994.00030,0429,0730,0000:00:00
2006-08-0229,658.445.00029,8028,9429,5100:00:00
2006-08-0329,605.337.80029,7329,2729,4500:00:00
2006-08-0429,574.798.50030,3229,5629,8800:00:00
2006-08-0729,403.255.00029,8529,3029,3600:00:00
2006-08-0829,054.809.30029,6928,8629,4400:00:00
2006-08-0928,846.412.20029,3328,3129,1700:00:00
2006-08-1028,933.612.40028,9828,5228,8400:00:00
2006-08-1128,275.192.80028,9528,0928,9500:00:00
2006-08-1427,935.878.40028,5527,6128,0800:00:00
2006-08-1528,498.741.40028,5327,9128,0000:00:00
2006-08-1628,715.804.50028,9428,4328,5400:00:00
2006-08-1728,514.542.30028,9228,3528,6100:00:00
2006-08-1828,434.138.70028,7828,2428,6500:00:00
2006-08-2128,775.577.30028,9828,3828,4000:00:00
2006-08-2229,064.369.10029,1228,7828,9200:00:00
2006-08-2328,934.279.60029,2928,8029,0800:00:00
2006-08-2428,674.435.00029,1028,6129,0000:00:00
2006-08-2528,933.734.50029,2328,7028,7500:00:00
2006-08-2828,853.904.60029,2028,6428,8000:00:00
2006-08-2928,805.915.20029,0328,5028,9600:00:00
2006-08-3028,464.777.20028,9728,3528,9700:00:00
2006-08-3128,594.183.60028,7528,3828,5200:00:00
2006-09-0129,014.077.50029,2828,4928,7300:00:00
2006-09-0528,896.647.20029,5928,7628,9500:00:00
2006-09-0628,794.809.30029,2128,6828,8500:00:00
2006-09-0728,916.324.80028,9828,5528,7900:00:00
2006-09-0828,683.886.20028,9528,5528,9000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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