Última Hora: "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 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    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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 tem como objetivo aumentar condições de vida dos trabalhadores", afirma Ana Mendes Godinho - Jornal Económico" Wed, 13 Nov 2019 21:50:00 GMT    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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
2007-08-2335,7713.766.10036,9535,4336,5000:00:00
2007-08-2436,6912.315.00036,8735,5335,7000:00:00
2007-08-2736,9810.689.70037,4736,6636,7500:00:00
2007-08-2835,369.911.40036,8435,2836,7100:00:00
2007-08-2936,397.778.30036,4535,4635,7100:00:00
2007-08-3036,155.634.50036,7035,8036,0000:00:00
2007-08-3136,536.391.00036,9336,2936,6000:00:00
2007-09-0436,419.763.10036,8735,9336,3500:00:00
2007-09-0536,4810.322.20037,0436,0236,7600:00:00
2007-09-0636,5011.878.20037,0736,1136,7000:00:00
2007-09-0734,8714.922.10035,9234,6135,8600:00:00
2007-09-1034,0512.269.30035,1533,2335,1200:00:00
2007-09-1134,2010.849.20034,5333,8034,1700:00:00
2007-09-1233,6513.366.70034,3733,5034,2600:00:00
2007-09-1334,4210.010.60034,9033,7533,9000:00:00
2007-09-1435,4814.002.90035,7834,1734,2100:00:00
2007-09-1735,2312.283.30036,1235,1135,4000:00:00
2007-09-1836,8913.522.50037,0035,2535,4700:00:00
2007-09-1937,2813.369.00038,1737,0237,2300:00:00
2007-09-2037,2814.723.00037,6736,7137,3900:00:00
2007-09-2137,4013.718.10037,8037,0337,5700:00:00
2007-09-2437,0113.153.00037,6536,6037,5600:00:00
2007-09-2537,009.344.20037,0736,4736,8100:00:00
2007-09-2638,4713.971.60038,5837,3437,3500:00:00
2007-09-2739,0013.738.20039,5038,4038,6900:00:00
2007-09-2839,1210.931.20039,4938,5138,9000:00:00
2007-10-0139,158.970.20039,2638,6739,1300:00:00
2007-10-0238,858.222.30039,2938,3239,1100:00:00
2007-10-0337,6410.222.70038,8237,3738,7400:00:00
2007-10-0437,6610.444.40037,9536,9537,8100:00:00
2007-10-0538,7910.442.10039,1938,1238,1200:00:00
2007-10-0838,307.345.90038,6737,8638,5100:00:00
2007-10-0939,7215.615.70039,7238,4138,8600:00:00
2007-10-1038,7327.896.20040,0437,8539,9000:00:00
2007-10-1138,0814.546.50039,7037,2539,1500:00:00
2007-10-1238,139.788.10038,5437,8238,4800:00:00
2007-10-1538,218.513.50038,6537,6838,3000:00:00
2007-10-1637,299.541.50038,1837,2038,0400:00:00
2007-10-1737,9710.017.00038,0937,4437,7400:00:00
2007-10-1838,389.765.60038,6237,7838,0400:00:00
2007-10-1937,4412.683.30038,4037,4438,4000:00:00
2007-10-2237,7311.145.20037,8036,6837,0700:00:00
2007-10-2338,269.724.80038,4037,6637,9100:00:00
2007-10-2438,208.409.50038,5037,6037,9200:00:00
2007-10-2538,399.708.10038,5837,7438,0400:00:00
2007-10-2639,3510.783.30039,5438,3338,6600:00:00
2007-10-2940,4313.917.10040,7039,2539,4000:00:00
2007-10-3039,3710.967.20040,0339,2840,0200:00:00
2007-10-3139,5912.043.20039,8438,8739,5000:00:00
2007-11-0137,9010.843.80039,2137,7439,2100:00:00
2007-11-0238,5613.176.30038,6037,5838,1600:00:00
2007-11-0537,908.273.70038,2537,5237,6500:00:00
2007-11-0638,577.192.40038,8337,9337,9300:00:00
2007-11-0737,407.417.70038,3637,3138,2000:00:00
2007-11-0837,6620.191.30039,3536,8339,0000:00:00
2007-11-0937,0914.030.80037,8136,3137,5800:00:00
2007-11-1235,8714.711.70037,6535,6936,9500:00:00
2007-11-1336,6314.905.20037,0135,9036,1000:00:00
2007-11-1436,8610.905.70037,4436,6437,0100:00:00
2007-11-1536,3310.687.50037,0836,1736,6400:00:00
2007-11-1636,3110.960.10036,5534,8336,5000:00:00
2007-11-1935,0710.176.90036,0134,8136,0100:00:00
2007-11-2035,3815.575.30036,0434,8435,1000:00:00
2007-11-2135,179.209.90035,8834,5635,0800:00:00
2007-11-2335,154.735.70035,6634,8135,3300:00:00
2007-11-2634,888.570.20036,1034,8835,2300:00:00
2007-11-2735,0410.781.40035,2034,5234,9900:00:00
2007-11-2836,2111.853.90036,3135,2535,3300:00:00
2007-11-2936,558.552.10036,9535,8236,0000:00:00
2007-11-3036,3710.531.10037,3036,0036,9100:00:00
2007-12-0335,498.080.80036,5535,3936,4800:00:00
2007-12-0435,257.895.20035,4434,8635,2100:00:00
2007-12-0535,619.597.20035,6135,0835,5100:00:00
2007-12-0635,866.400.30035,9535,3435,6000:00:00
2007-12-0736,919.247.10037,0035,6235,6200:00:00
2007-12-1037,857.495.60037,9737,0037,0900:00:00
2007-12-1136,138.898.20037,9835,9337,5600:00:00
2007-12-1236,888.903.30037,4836,2636,8700:00:00
2007-12-1336,337.754.30036,6035,3936,5600:00:00
2007-12-1435,1917.997.40036,6334,9535,8300:00:00
2007-12-1733,9013.125.30035,1133,5335,0500:00:00
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