Última Hora: "Já foram detidas mais de 200 pessoas por crimes relacionados com exploração de crianças desde o início do ano - SAPO 24" Mon, 18 Nov 2019 10:41:00 GMT    "Marcelo quer retirar sem-abrigo das ruas até 2023 - Jornal de Notícias" Mon, 18 Nov 2019 21:15:00 GMT    "Saúde. Quatro horas não chegaram para completar nova prova de acesso à especialidade médica - PÚBLICO" Mon, 18 Nov 2019 23:08:00 GMT    "Catarina Martins defende taxa mínima ?para todos? no IVA da energia - Dinheiro Vivo" Sun, 17 Nov 2019 13:18:00 GMT    "Polícia de Hong Kong invade campus da Universidade Politécnica - Jornal de Notícias" Mon, 18 Nov 2019 00:17:00 GMT    "?É uma grande irresponsabilidade e uma falta de respeito tremenda?. Bombeiros responsabilizam Centeno pelo atraso dos pagamentos de outubro - SAPO 24" Mon, 18 Nov 2019 21:53:00 GMT    "Estrada em Guimarães fechada desde março por perigo de derrocada de pedreira - O MINHO" Sun, 17 Nov 2019 11:09:10 GMT    "Garcia de Orta. Nasceu para servir 150 mil pessoas, hoje atende meio milhão - Diário de Notícias - Lisboa" Mon, 18 Nov 2019 19:29:00 GMT   "Garcia de Orta. Nasceu para servir 150 mil pessoas, hoje atende meio milhão - Diário de Notícias - Lisboa" Mon, 18 Nov 2019 19:29:00 GMT    "Número de pré-avisos de greve até outubro é o mais alto dos últimos quatro anos - RTP" Mon, 18 Nov 2019 18:25:00 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 2019-11-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1733,9013.125.30035,1133,5335,0500:00:00
2007-12-1834,4011.045.60034,6833,2234,0800:00:00
2007-12-1934,496.454.20034,9534,1634,3400:00:00
2007-12-2035,398.079.20035,3934,4134,4100:00:00
2007-12-2136,3513.219.20036,5435,6435,6600:00:00
2007-12-2437,013.421.00037,1336,7036,8900:00:00
2007-12-2637,415.257.20037,4836,8636,9600:00:00
2007-12-2736,996.593.10037,3636,9737,3300:00:00
2007-12-2836,867.688.70037,4636,6237,1800:00:00
2007-12-3136,555.850.10036,8636,3236,5500:00:00
2008-01-0236,137.801.70036,7836,0036,4600:00:00
2008-01-0336,197.202.50036,6735,7436,1800:00:00
2008-01-0434,8710.186.30035,9334,5135,8800:00:00
2008-01-0733,1124.620.10035,0132,4335,0100:00:00
2008-01-0831,0026.987.60033,5530,8533,2200:00:00
2008-01-0931,2516.655.60031,4130,1331,0500:00:00
2008-01-1031,4428.977.40032,0130,9531,5800:00:00
2008-01-1131,7316.568.80031,9231,0531,1000:00:00
2008-01-1432,9012.458.50032,9331,7832,0500:00:00
2008-01-1531,1918.320.70032,5531,1332,5500:00:00
2008-01-1630,6316.816.20031,6330,1431,0000:00:00
2008-01-1728,7923.602.70030,9528,6830,7000:00:00
2008-01-1829,1022.043.20030,0428,7029,1800:00:00
2008-01-2228,7916.652.70029,1427,1227,6200:00:00
2008-01-2329,1918.697.80029,2026,6928,4400:00:00
2008-01-2430,8118.290.00030,9029,0029,3000:00:00
2008-01-2530,6917.567.80031,8930,5531,1600:00:00
2008-01-2831,478.445.10031,5230,0630,2700:00:00
2008-01-2932,6614.338.50033,1331,5731,7300:00:00
2008-01-3032,7010.241.40033,4232,1132,5800:00:00
2008-01-3133,099.200.40033,3431,9532,1300:00:00
2008-02-0134,2815.186.10034,4533,0733,6700:00:00
2008-02-0434,089.528.00034,8533,9834,5700:00:00
2008-02-0532,6711.338.00033,6432,5233,3000:00:00
2008-02-0632,417.230.30033,3732,2632,9500:00:00
2008-02-0732,789.058.90033,2531,9032,2400:00:00
2008-02-0833,7610.731.40033,8132,3732,6700:00:00
2008-02-1134,0611.249.80034,2533,2933,8200:00:00
2008-02-1233,4912.418.90034,6433,2634,3300:00:00
2008-02-1335,5121.082.10035,5233,6333,7500:00:00
2008-02-1435,3618.238.80036,4335,0536,0100:00:00
2008-02-1535,7214.082.20035,9435,1235,1600:00:00
2008-02-1936,2012.825.30036,7335,8436,1900:00:00
2008-02-2036,8310.906.60036,8535,5135,9600:00:00
2008-02-2136,3013.078.20037,4136,2536,8800:00:00
2008-02-2236,5512.834.30036,6435,5836,3800:00:00
2008-02-2538,8522.500.10038,9536,4836,6400:00:00
2008-02-2638,5014.417.70039,2538,0838,5900:00:00
2008-02-2739,0214.296.30039,6237,7538,1900:00:00
2008-02-2839,1211.421.70039,2938,1938,6100:00:00
2008-02-2937,1422.611.40038,8236,9438,7700:00:00
2008-03-0338,3213.964.70038,4637,1337,1700:00:00
2008-03-0438,0015.715.60038,9437,1037,9000:00:00
2008-03-0538,7111.754.60039,1538,1038,2500:00:00
2008-03-0638,3711.279.90039,2838,2638,8500:00:00
2008-03-0736,6017.752.40037,9036,1337,0100:00:00
2008-03-1035,6415.153.90036,6835,5636,6000:00:00
2008-03-1137,7621.799.70037,8236,1536,5200:00:00
2008-03-1237,7916.352.10038,3337,3437,7700:00:00
2008-03-1338,4716.688.40038,7536,8837,2500:00:00
2008-03-1438,3916.598.50038,8536,9138,6700:00:00
2008-03-1737,1014.947.80038,0135,9937,4000:00:00
2008-03-1838,6021.158.80039,6737,5337,5800:00:00
2008-03-1935,6215.434.20038,7635,6238,6100:00:00
2008-03-2034,6823.084.80035,5433,8035,3500:00:00
2008-03-2435,0414.232.70035,5534,6734,9000:00:00
2008-03-2535,7410.464.40036,0435,3235,3500:00:00
2008-03-2636,0314.290.90036,2635,5735,8100:00:00
2008-03-2735,3812.404.30036,5435,3136,2200:00:00
2008-03-2836,1112.397.40036,2834,8235,8000:00:00
2008-03-3136,0612.709.60036,3335,3036,1300:00:00
2008-04-0136,5411.928.30036,5435,6636,1800:00:00
2008-04-0236,439.976.50036,5436,1436,5000:00:00
2008-04-0338,5422.329.10039,1936,1436,1400:00:00
2008-04-0439,0013.936.50039,0637,9538,6900:00:00
2008-04-0737,4418.466.90039,4437,2239,4000:00:00
2008-04-0837,1816.540.30037,6336,5036,8000:00:00
2008-04-0936,8412.061.70037,5236,2537,1300:00:00
2008-04-1036,1115.157.30037,1135,1836,7700:00:00
2008-04-1135,1511.696.10036,1534,9135,7400:00:00
2008-04-1433,9313.149.90035,1033,7635,1000:00:00
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