Última Hora: "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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 tem como objetivo aumentar condições de vida dos trabalhadores", afirma Ana Mendes Godinho - Jornal Económico" Wed, 13 Nov 2019 21:50:00 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    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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   "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 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
2006-09-0828,683.886.20028,9528,5528,9000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters