Última Hora: "Orçamento suplementar aprovado em votação final global - RTP" Fri, 03 Jul 2020 14:01:00 GMT    "Portugal regista mais oito mortes e 328 casos positivos - A Bola" Thu, 02 Jul 2020 13:44:00 GMT    "Como vai ser o novo ano letivo? Um ano letivo mais longo, férias da Páscoa mais curtas e regime presencial como "regra" - Expresso" Fri, 03 Jul 2020 15:22:25 GMT    "Hoje é notícia: Medo ameaça empregos; Problema não são "bairros pobres" - Notícias ao Minuto" Fri, 03 Jul 2020 06:30:36 GMT    "Vírus está a mudar mas não perdeu potência, avisa OMS - Notícias ao Minuto" Thu, 02 Jul 2020 17:35:08 GMT    "Nacionalização da Efacec trava pagamento de 58 milhões do empréstimo obrigacionista - PÚBLICO" Fri, 03 Jul 2020 11:01:00 GMT    "Lar de Reguengos de Monsaraz "não tem condições para ter doentes" - DianaFM" Thu, 02 Jul 2020 13:25:31 GMT    "Fernando Medina. "É preciso fazer mais e melhor" contra a Covid-19 - RTP" Fri, 03 Jul 2020 06:09:00 GMT    "Quanto vai pagar o Estado para reforçar na TAP? Qual o impacto da injeção de capital nas contas públicas? 8 respostas sobre o que muda - Observador" Fri, 03 Jul 2020 04:00:22 GMT   ""Incidência elevada de casos, principalmente na Grande Lisboa". Embaixada britânica justifica exclusão de Portugal - Jornal Económico" Fri, 03 Jul 2020 17:32:44 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 2020-07-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-0828,683.886.20028,9528,5528,9000:00:00
2006-09-1127,1615.433.10028,5526,9828,5000:00:00
2006-09-1227,406.937.50027,6827,1527,1600:00:00
2006-09-1328,007.161.60028,1027,4027,4900:00:00
2006-09-1427,864.814.70028,2327,7028,0100:00:00
2006-09-1528,136.157.90028,3927,7728,1900:00:00
2006-09-1828,485.684.60028,8327,9527,9500:00:00
2006-09-1928,084.734.90028,4427,8528,3100:00:00
2006-09-2027,666.920.00028,2427,5727,9500:00:00
2006-09-2127,675.804.70028,1827,6127,6700:00:00
2006-09-2227,494.896.70027,9827,3827,8100:00:00
2006-09-2527,299.592.80027,5526,6027,5000:00:00
2006-09-2627,678.070.80027,7127,1927,3000:00:00
2006-09-2727,756.071.00027,9827,5327,5600:00:00
2006-09-2827,896.345.00028,1227,8527,8900:00:00
2006-09-2928,044.790.30028,2027,8427,9600:00:00
2006-10-0227,626.211.40028,3027,5828,0400:00:00
2006-10-0327,107.369.50027,5326,9527,5200:00:00
2006-10-0427,169.718.40027,4126,6627,2300:00:00
2006-10-0527,576.659.10027,6627,1727,3100:00:00
2006-10-0627,745.657.70027,7427,1627,5000:00:00
2006-10-0927,999.909.70028,4927,7528,0000:00:00
2006-10-1028,2912.303.80028,4227,8128,2900:00:00
2006-10-1126,8531.524.90027,0826,3926,6000:00:00
2006-10-1226,6013.905.70027,1726,5126,9900:00:00
2006-10-1326,6410.693.10026,9226,5526,6000:00:00
2006-10-1627,3212.324.90027,3826,9226,9900:00:00
2006-10-1727,529.948.90027,6026,9927,2200:00:00
2006-10-1827,3810.536.00027,7527,2427,6500:00:00
2006-10-1927,537.405.70027,6827,3727,4700:00:00
2006-10-2027,467.649.00027,7027,4427,6700:00:00
2006-10-2327,496.526.80027,5527,2527,4600:00:00
2006-10-2427,7110.660.20027,9727,2727,3800:00:00
2006-10-2527,775.581.60027,9827,5927,7200:00:00
2006-10-2627,615.796.50027,9327,4627,9300:00:00
2006-10-2728,3012.203.20028,7127,5027,6100:00:00
2006-10-3028,266.909.60028,4927,8728,3100:00:00
2006-10-3128,9111.103.70028,9628,2628,2700:00:00
2006-11-0128,338.410.60029,0928,0029,0000:00:00
2006-11-0228,506.654.30028,6828,1028,3300:00:00
2006-11-0328,495.165.40028,7928,3028,5000:00:00
2006-11-0628,825.952.30028,9028,4628,6900:00:00
2006-11-0728,868.642.20029,1828,6828,8000:00:00
2006-11-0828,735.974.60029,0028,5328,8600:00:00
2006-11-0929,017.801.40029,1428,5328,8500:00:00
2006-11-1028,516.096.00029,0628,2729,0000:00:00
2006-11-1328,494.887.70028,5328,0328,3400:00:00
2006-11-1428,415.412.00028,6128,0228,4900:00:00
2006-11-1528,556.063.20028,7328,0928,3900:00:00
2006-11-1628,314.627.00028,7128,2228,5900:00:00
2006-11-1728,276.975.70028,3827,6928,1500:00:00
2006-11-2028,476.788.30029,0428,4128,6600:00:00
2006-11-2129,196.874.60029,3728,5128,5800:00:00
2006-11-2230,4313.761.40030,6029,5729,5700:00:00
2006-11-2430,714.817.80030,7530,0030,0600:00:00
2006-11-2730,168.540.60030,7030,0030,7000:00:00
2006-11-2830,206.000.30030,2829,8529,9800:00:00
2006-11-2930,998.167.50030,9930,2030,2000:00:00
2006-11-3031,178.103.20031,2430,8230,9100:00:00
2006-12-0130,877.124.80031,3330,5131,1800:00:00
2006-12-0431,186.902.60031,2030,6930,9000:00:00
2006-12-0530,847.951.70031,2730,7431,2500:00:00
2006-12-0630,755.241.90031,0930,6330,9300:00:00
2006-12-0730,814.033.30031,0830,6630,7500:00:00
2006-12-0831,114.428.30031,2430,5530,7600:00:00
2006-12-1131,053.717.00031,3030,9431,0000:00:00
2006-12-1230,618.695.70030,9930,2730,9900:00:00
2006-12-1330,454.952.40030,6530,2230,6100:00:00
2006-12-1430,764.811.80030,9930,5530,5900:00:00
2006-12-1531,046.167.20031,2230,8430,9900:00:00
2006-12-1830,425.017.90031,2230,3531,0100:00:00
2006-12-1930,484.319.90030,6330,2830,4400:00:00
2006-12-2030,045.293.90030,5729,9030,4600:00:00
2006-12-2129,308.562.80029,9828,8629,9300:00:00
2006-12-2229,243.394.40029,4429,0129,2200:00:00
2006-12-2629,373.173.20029,6829,1529,2400:00:00
2006-12-2730,025.100.50030,0629,3829,3800:00:00
2006-12-2830,024.056.80030,2529,7430,0300:00:00
2006-12-2930,013.811.80030,0829,6829,8500:00:00
2007-01-0329,338.176.30030,0629,1730,0500:00:00
2007-01-0429,115.655.80029,4028,8129,3300:00:00
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