Última Hora: "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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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
2007-05-0134,7623.790.40035,7034,3935,6400:00:00
2007-05-0234,888.600.90035,0534,7634,8800:00:00
2007-05-0335,066.438.30035,5034,7535,4900:00:00
2007-05-0435,669.151.00035,6834,9435,0700:00:00
2007-05-0738,6374.718.90038,8337,0237,6700:00:00
2007-05-0839,5038.971.70039,9038,1038,5600:00:00
2007-05-0938,7323.449.70039,5538,5138,7000:00:00
2007-05-1037,6315.586.70038,5037,5638,4500:00:00
2007-05-1138,0312.972.60038,4237,6637,6800:00:00
2007-05-1438,3512.222.80038,7337,9138,1500:00:00
2007-05-1539,2911.214.20039,3538,2938,7000:00:00
2007-05-1639,047.435.10039,2538,6539,2500:00:00
2007-05-1739,156.157.70039,3938,5038,9800:00:00
2007-05-1839,7310.839.80039,8739,1539,2700:00:00
2007-05-2138,998.032.40039,5338,8739,3900:00:00
2007-05-2238,956.082.50039,5838,9139,3500:00:00
2007-05-2340,3720.976.40040,8039,9840,0000:00:00
2007-05-2440,2113.795.90041,2039,9740,2200:00:00
2007-05-2540,909.327.50040,9140,0640,2800:00:00
2007-05-2940,378.282.90040,8640,1940,7000:00:00
2007-05-3041,2411.923.90041,2539,6539,9900:00:00
2007-05-3141,2812.484.00041,5541,0341,2000:00:00
2007-06-0141,468.628.90041,5441,2041,4000:00:00
2007-06-0440,996.743.50041,3940,9041,1400:00:00
2007-06-0540,598.194.50040,9040,1940,7900:00:00
2007-06-0639,859.899.00040,5039,6040,4000:00:00
2007-06-0738,9311.697.10040,1138,8739,5400:00:00
2007-06-0839,668.821.00040,0238,2538,2500:00:00
2007-06-1139,305.475.40040,1839,1439,6700:00:00
2007-06-1239,3410.659.40040,1938,7539,0000:00:00
2007-06-1340,489.908.30040,5339,7439,9300:00:00
2007-06-1441,167.265.50041,3040,3540,4000:00:00
2007-06-1541,6011.053.90041,6941,0641,5000:00:00
2007-06-1841,8820.816.10042,9041,6142,4000:00:00
2007-06-1941,589.333.00041,9941,4441,9100:00:00
2007-06-2040,2511.482.50041,5740,2541,5700:00:00
2007-06-2140,349.873.90040,5939,8140,3000:00:00
2007-06-2240,009.274.30040,6439,9040,1800:00:00
2007-06-2539,419.443.90040,0039,2540,0000:00:00
2007-06-2638,7010.954.70039,6038,5039,4100:00:00
2007-06-2738,9713.233.50039,0537,8438,5200:00:00
2007-06-2839,309.482.40039,8638,7539,6000:00:00
2007-06-2940,5313.593.20040,7539,6039,6400:00:00
2007-07-0241,0911.129.80041,5040,3940,6800:00:00
2007-07-0341,5010.280.80041,7640,7241,3000:00:00
2007-07-0541,3511.459.40041,5640,5641,4100:00:00
2007-07-0641,669.330.20042,0041,5041,5700:00:00
2007-07-0942,3617.419.30042,5441,5141,5300:00:00
2007-07-1041,6616.271.20042,7041,5642,5800:00:00
2007-07-1142,4311.751.40042,4941,7941,7900:00:00
2007-07-1245,2968.647.00046,1542,4344,8000:00:00
2007-07-1347,3542.412.40047,6946,1146,9600:00:00
2007-07-1646,7727.708.70048,7746,5647,8600:00:00
2007-07-1746,6115.908.60046,9546,0346,9500:00:00
2007-07-1846,4526.174.80046,5945,9046,1700:00:00
2007-07-1944,6253.391.30046,9443,0546,6300:00:00
2007-07-2043,0830.486.80044,4142,6044,3500:00:00
2007-07-2342,4529.858.10042,6941,3442,3200:00:00
2007-07-2441,2521.667.30042,3640,7842,0100:00:00
2007-07-2540,9118.225.10041,8940,1041,6500:00:00
2007-07-2638,0044.573.70040,2137,4740,1800:00:00
2007-07-2737,4130.461.50038,8137,2538,1000:00:00
2007-07-3038,2518.111.20038,4537,4137,8000:00:00
2007-07-3138,2021.618.00039,2538,0038,6900:00:00
2007-08-0137,9525.734.10038,4335,8537,8000:00:00
2007-08-0237,8819.100.30038,2237,1037,8000:00:00
2007-08-0336,1816.635.70037,6536,1837,6500:00:00
2007-08-0635,6722.204.80036,6335,0036,2600:00:00
2007-08-0736,6118.255.70037,1035,4235,5400:00:00
2007-08-0837,0916.159.60037,6136,5136,5100:00:00
2007-08-0935,4417.817.30037,1335,4436,1100:00:00
2007-08-1034,6937.020.40035,4533,5034,8000:00:00
2007-08-1335,5417.355.10036,1935,0035,3900:00:00
2007-08-1434,8616.340.50035,9734,8635,8000:00:00
2007-08-1533,7016.931.40035,2133,7034,7400:00:00
2007-08-1631,9245.735.30033,4730,2533,4700:00:00
2007-08-1733,2933.226.70033,6331,8132,7700:00:00
2007-08-2034,3219.435.90034,4033,5033,6400:00:00
2007-08-2134,6016.437.60035,2134,0234,2600:00:00
2007-08-2236,2217.497.40036,2735,3135,4400:00:00
2007-08-2335,7713.766.10036,9535,4336,5000:00:00
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