Última Hora: "Marcelo opta pelo 'Pé na Água' para o último jantar no Porto Santo - jm-madeira.pt" Fri, 07 Aug 2020 20:14:00 GMT    "Homem filmava o parto do filho no momento em que se deu a explosão em Beirute. Veja as imagens - Correio da Manhã" Thu, 06 Aug 2020 11:47:00 GMT   "Magistrada que dirige investigação a Rui Pinto teme que ?hacker? fuja do país - PÚBLICO" Fri, 07 Aug 2020 22:10:00 GMT    "Crianças até 12 anos não vão pagar viagem de avião para os Açores - Notícias ao Minuto" Fri, 07 Aug 2020 19:36:04 GMT    "Portugal foi o "patinho feio", mas volta a estar em contraciclo com a Europa (por bons motivos) - ZAP" Fri, 07 Aug 2020 11:20:10 GMT    "Ministério Público abre inquérito sobre surto em lar de Reguengos de Monsaraz - PÚBLICO" Fri, 07 Aug 2020 07:28:00 GMT    "OMS avisa que "nacionalismo de vacinas" não ajudará a vencer a Covid-19 - RTP" Fri, 07 Aug 2020 18:24:00 GMT    "ECDC: Fechar as escolas não é eficaz a controlar a pandemia nem a proteger as crianças - Observador" Fri, 07 Aug 2020 06:27:39 GMT    "Pessoas idosas retiradas de algumas aldeias de Sernancelhe - SAPO 24" Thu, 06 Aug 2020 18:16:31 GMT    "Covid-19: ?Os surtos têm, neste momento, uma base sobretudo de cariz familiar?, alerta DGS - TVI24" Fri, 07 Aug 2020 17:20:00 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 2020-08-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1433,9313.149.90035,1033,7635,1000:00:00
2008-04-1534,848.478.10035,2134,1034,1000:00:00
2008-04-1635,978.406.20036,0135,0235,1600:00:00
2008-04-1735,577.174.60036,3735,1635,9300:00:00
2008-04-1836,268.594.10036,4935,6636,1000:00:00
2008-04-2136,255.450.80036,4335,7036,2100:00:00
2008-04-2235,707.497.40036,3135,3436,1700:00:00
2008-04-2335,336.286.90035,8935,0535,7700:00:00
2008-04-2434,859.136.20035,5434,6135,3200:00:00
2008-04-2535,726.991.50035,7934,5634,9600:00:00
2008-04-2835,747.086.50036,2335,3235,7300:00:00
2008-04-2934,659.334.70035,7034,5035,6700:00:00
2008-04-3034,789.559.50035,2434,3634,6900:00:00
2008-05-0134,7215.751.50035,2733,6534,6700:00:00
2008-05-0236,1112.082.80036,3634,8534,9500:00:00
2008-05-0536,899.915.40037,0135,7736,1900:00:00
2008-05-0638,0013.730.40038,0137,0337,4700:00:00
2008-05-0738,0917.489.30038,6137,3538,0900:00:00
2008-05-0839,6521.946.10039,7838,6138,6100:00:00
2008-05-0939,0415.575.30039,6938,7639,6800:00:00
2008-05-1241,6124.169.80041,6438,9239,2200:00:00
2008-05-1342,1221.743.60042,5041,1541,3100:00:00
2008-05-1442,0019.110.20042,8941,7042,2000:00:00
2008-05-1542,7413.148.00043,7541,5242,1100:00:00
2008-05-1643,1518.425.20043,2141,8342,9200:00:00
2008-05-1944,5925.374.40044,7742,9143,0000:00:00
2008-05-2043,2315.140.40044,0942,2644,0800:00:00
2008-05-2141,7012.962.50043,6141,5343,1900:00:00
2008-05-2240,8012.574.40041,7540,7640,9200:00:00
2008-05-2340,2512.593.90041,0039,7840,5400:00:00
2008-05-2740,387.587.30040,5939,7540,1800:00:00
2008-05-2841,5711.600.10041,6240,0640,5000:00:00
2008-05-2940,3410.999.30041,4940,2441,2000:00:00
2008-05-3040,599.309.60041,0939,8640,6000:00:00
2008-06-0240,638.074.00040,7239,9740,4800:00:00
2008-06-0339,609.458.30041,0239,2540,3100:00:00
2008-06-0438,909.217.60040,0038,7639,5000:00:00
2008-06-0540,089.600.50040,1438,6239,0800:00:00
2008-06-0639,2212.044.90040,4939,0439,7700:00:00
2008-06-0942,1717.796.20042,3139,7340,2800:00:00
2008-06-1042,7227.098.60044,2441,4641,7900:00:00
2008-06-1139,3223.464.10041,7539,1641,5200:00:00
2008-06-1237,7416.031.20040,2137,5039,2600:00:00
2008-06-1339,4611.593.00039,7537,8938,1200:00:00
2008-06-1639,709.355.00040,2239,2939,6900:00:00
2008-06-1739,459.917.90040,2839,3439,7300:00:00
2008-06-1839,108.699.10039,6338,5939,1200:00:00
2008-06-1939,127.518.50039,7938,6439,1600:00:00
2008-06-2037,3417.507.40038,9437,2238,7300:00:00
2008-06-2337,7110.050.40037,9636,9637,4900:00:00
2008-06-2436,8911.060.20038,0036,7637,6000:00:00
2008-06-2536,9413.207.20037,3236,1037,2500:00:00
2008-06-2635,3014.714.40036,7535,2036,5900:00:00
2008-06-2735,3814.929.20035,8334,8835,3000:00:00
2008-06-3035,6212.038.00036,2335,3635,5000:00:00
2008-07-0134,4421.864.50035,5233,4035,2800:00:00
2008-07-0232,1119.990.10034,7632,0634,7600:00:00
2008-07-0332,7811.567.70033,0531,6432,3200:00:00
2008-07-0733,3919.298.40034,5432,6633,1700:00:00
2008-07-0832,3322.491.10033,5431,0233,5400:00:00
2008-07-0931,5423.881.40034,1031,4933,9900:00:00
2008-07-1034,6028.759.70034,9632,2632,3300:00:00
2008-07-1134,6420.188.20035,2333,7534,2300:00:00
2008-07-1434,9416.724.00035,6634,4435,4900:00:00
2008-07-1534,5118.770.80035,3134,0034,7200:00:00
2008-07-1634,7816.072.00034,9033,4434,8400:00:00
2008-07-1733,7420.221.90034,7132,4934,4700:00:00
2008-07-1833,8115.360.40034,3633,0633,7000:00:00
2008-07-2133,9611.619.60034,1733,2534,1700:00:00
2008-07-2233,8811.269.40034,1532,9834,1300:00:00
2008-07-2332,7312.252.80033,8232,4933,8200:00:00
2008-07-2431,2814.040.90032,9631,2032,8100:00:00
2008-07-2531,819.750.70032,3931,2831,4500:00:00
2008-07-2832,6619.571.90033,2731,5231,7400:00:00
2008-07-2933,3612.700.70033,4832,8132,8900:00:00
2008-07-3034,8414.923.50034,8432,6832,6800:00:00
2008-07-3133,7510.824.20034,8033,6134,7800:00:00
2008-08-0132,1413.428.80033,7532,0133,7500:00:00
2008-08-0431,0413.090.90032,1630,7432,1600:00:00
2008-08-0531,8314.390.40032,0330,6931,3100:00:00
2008-08-0632,1710.758.60032,7331,6931,9300:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters