Última Hora: "Magistrada que dirige investigação a Rui Pinto teme que ?hacker? fuja do país - PÚBLICO" Fri, 07 Aug 2020 22:10:00 GMT    "Homem filmava o parto do filho no momento em que se deu a explosão em Beirute. Veja as imagens - Correio da Manhã" Thu, 06 Aug 2020 11:47:00 GMT    "Crianças até 12 anos não vão pagar viagem de avião para os Açores - Notícias ao Minuto" Fri, 07 Aug 2020 19:36:04 GMT    "Pessoas idosas retiradas de algumas aldeias de Sernancelhe - SAPO 24" Thu, 06 Aug 2020 18:16:31 GMT    "OMS avisa que "nacionalismo de vacinas" não ajudará a vencer a Covid-19 - RTP" Fri, 07 Aug 2020 18:24:00 GMT    "Ministério Público abre inquérito sobre surto em lar de Reguengos de Monsaraz - PÚBLICO" Fri, 07 Aug 2020 07:28:00 GMT    "ECDC: Fechar as escolas não é eficaz a controlar a pandemia nem a proteger as crianças - Observador" Fri, 07 Aug 2020 06:27:39 GMT    "Marcelo opta pelo 'Pé na Água' para o último jantar no Porto Santo - jm-madeira.pt" Fri, 07 Aug 2020 20:14:00 GMT    "Portugal foi o "patinho feio", mas volta a estar em contraciclo com a Europa (por bons motivos) - ZAP" Fri, 07 Aug 2020 11:20:10 GMT    "Covid-19: ?Os surtos têm, neste momento, uma base sobretudo de cariz familiar?, alerta DGS - TVI24" Fri, 07 Aug 2020 17:20:00 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 2020-08-08
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters