Última Hora: "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 GMT    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "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    "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    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "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      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
2007-01-0429,115.655.80029,4028,8129,3300:00:00
2007-01-0528,767.453.10029,2428,4929,1100:00:00
2007-01-0828,4810.276.10029,0228,2828,8700:00:00
2007-01-0928,5212.511.70028,8828,0928,7000:00:00
2007-01-1030,2323.283.40030,3629,2129,5700:00:00
2007-01-1130,4711.658.20030,7129,7329,7300:00:00
2007-01-1230,799.466.20031,1730,0530,1000:00:00
2007-01-1630,587.385.00031,0030,4030,8000:00:00
2007-01-1730,536.987.90030,6230,1730,4000:00:00
2007-01-1830,307.055.00031,0830,2430,2500:00:00
2007-01-1931,4013.042.90031,7430,4230,5400:00:00
2007-01-2231,177.707.90031,7331,0431,4700:00:00
2007-01-2331,577.085.20031,8731,1731,1700:00:00
2007-01-2431,809.883.60031,9831,6931,9000:00:00
2007-01-2531,475.625.30032,0431,3232,0000:00:00
2007-01-2632,079.641.70032,2831,4031,6200:00:00
2007-01-2931,8011.978.30032,1531,7332,0700:00:00
2007-01-3032,3111.429.10032,6232,1232,1900:00:00
2007-01-3132,305.468.20032,4931,8332,0200:00:00
2007-02-0132,806.139.50032,9232,5032,5400:00:00
2007-02-0232,445.780.70032,7532,1532,7500:00:00
2007-02-0532,566.376.20032,8732,3732,5000:00:00
2007-02-0632,855.306.20032,9432,5532,5600:00:00
2007-02-0732,158.325.90032,8632,0732,8500:00:00
2007-02-0832,6412.955.30032,7632,2032,3400:00:00
2007-02-0932,527.848.50032,9432,4732,6500:00:00
2007-02-1232,908.125.20033,2032,6132,6100:00:00
2007-02-1335,0043.552.10036,0534,5534,8500:00:00
2007-02-1434,5711.959.50035,0034,3934,6300:00:00
2007-02-1534,7111.970.30035,0934,0434,4500:00:00
2007-02-1634,785.723.50034,9534,3934,9100:00:00
2007-02-2034,876.149.90034,9334,1734,7600:00:00
2007-02-2135,155.958.80035,1634,3934,6100:00:00
2007-02-2234,757.860.30035,4934,6235,0200:00:00
2007-02-2335,086.949.80035,2634,5334,8000:00:00
2007-02-2635,367.591.30035,5635,0135,1700:00:00
2007-02-2733,7914.754.50034,6433,0534,2300:00:00
2007-02-2833,4122.745.70034,0432,8133,5000:00:00
2007-03-0133,2515.717.10034,1832,1332,7100:00:00
2007-03-0232,708.397.10033,4032,4433,0000:00:00
2007-03-0531,7312.969.00032,4031,6132,1800:00:00
2007-03-0632,418.356.10032,5832,0032,2900:00:00
2007-03-0732,398.048.40032,9532,3532,4000:00:00
2007-03-0832,497.304.90032,8532,2432,6000:00:00
2007-03-0933,209.092.10033,3232,6933,0000:00:00
2007-03-1233,428.013.30033,6232,8032,8500:00:00
2007-03-1332,7510.091.60033,8132,6633,2600:00:00
2007-03-1433,3210.475.00033,3932,4433,0900:00:00
2007-03-1533,8813.467.10034,5633,4233,5000:00:00
2007-03-1633,4811.717.00034,0033,3033,9700:00:00
2007-03-1933,968.415.70034,0333,4333,6500:00:00
2007-03-2034,076.669.60034,1933,8533,9000:00:00
2007-03-2133,8513.008.90033,9433,3733,6700:00:00
2007-03-2233,696.685.20034,0833,5033,5000:00:00
2007-03-2334,197.546.40034,1933,4533,5700:00:00
2007-03-2634,177.220.60034,2033,4434,0200:00:00
2007-03-2734,005.641.10034,3933,8534,1500:00:00
2007-03-2833,588.305.80033,9933,2633,9900:00:00
2007-03-2933,688.313.60034,0233,3833,8400:00:00
2007-03-3033,906.193.30034,2033,6833,7100:00:00
2007-04-0233,926.400.70034,2533,9134,0800:00:00
2007-04-0334,629.367.10034,8033,9734,0700:00:00
2007-04-0434,505.649.50034,7934,4034,6400:00:00
2007-04-0534,596.965.00034,9834,3434,5000:00:00
2007-04-0934,877.061.90035,1334,6734,8100:00:00
2007-04-1034,9010.191.70035,2234,6234,9500:00:00
2007-04-1135,0816.750.40035,7634,9235,6500:00:00
2007-04-1235,0713.700.80035,1934,7935,1100:00:00
2007-04-1335,127.546.40035,1734,6435,1700:00:00
2007-04-1634,947.663.70035,3034,8935,1200:00:00
2007-04-1734,776.200.40034,9434,5834,8000:00:00
2007-04-1834,475.643.00035,0034,3735,0000:00:00
2007-04-1934,336.252.00034,5933,6933,7700:00:00
2007-04-2034,3710.314.80035,0034,0934,9900:00:00
2007-04-2334,156.324.50034,7034,1034,7000:00:00
2007-04-2433,958.340.60034,4333,6334,4300:00:00
2007-04-2535,7625.693.00036,5035,5035,7500:00:00
2007-04-2635,8112.136.90036,1135,5235,7500:00:00
2007-04-2735,996.541.10036,1435,4435,4600:00:00
2007-04-3035,499.330.40036,1035,4635,7600:00:00
2007-05-0134,7623.790.40035,7034,3935,6400:00:00
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