Última Hora: "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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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    "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    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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
2008-08-0632,1710.758.60032,7331,6931,9300:00:00
2008-08-0731,807.829.10032,4231,6932,0100:00:00
2008-08-0831,7611.710.50032,0130,6531,8000:00:00
2008-08-1131,2312.309.80031,7430,7331,7400:00:00
2008-08-1230,9612.288.20031,8130,8431,2900:00:00
2008-08-1332,2514.405.40032,4930,8030,9000:00:00
2008-08-1431,8610.743.00032,4831,6532,0200:00:00
2008-08-1531,819.137.60032,1431,2831,8700:00:00
2008-08-1831,118.881.00032,3830,9032,0700:00:00
2008-08-1931,119.186.30031,6230,8230,9500:00:00
2008-08-2031,719.636.80031,7930,8531,3600:00:00
2008-08-2132,147.655.10032,3731,3331,7600:00:00
2008-08-2232,287.687.90032,3131,4732,2800:00:00
2008-08-2531,428.877.40032,2931,2531,8100:00:00
2008-08-2631,615.636.80031,7431,0931,3400:00:00
2008-08-2732,086.434.50032,3831,4231,8500:00:00
2008-08-2832,408.067.80032,7032,1232,3300:00:00
2008-08-2932,135.762.30032,5032,0132,3800:00:00
2008-09-0230,4614.634.80032,0030,1631,7500:00:00
2008-09-0329,8018.097.70030,6629,1230,4600:00:00
2008-09-0428,5615.162.10030,1828,2529,7100:00:00
2008-09-0528,3017.488.50028,6827,2428,5400:00:00
2008-09-0827,5418.328.40029,5727,1228,8500:00:00
2008-09-0926,8220.777.90027,8226,8227,2600:00:00
2008-09-1027,1917.299.40027,7626,1927,1200:00:00
2008-09-1127,6216.808.40027,7425,9326,6700:00:00
2008-09-1228,6713.568.60028,8827,3527,4200:00:00
2008-09-1526,9313.764.50028,3326,4827,7000:00:00
2008-09-1626,5025.531.70026,7325,1826,3300:00:00
2008-09-1725,1720.877.00026,7224,9826,1500:00:00
2008-09-1825,8725.387.20026,1523,0925,6700:00:00
2008-09-1926,7922.580.10027,5025,5527,0100:00:00
2008-09-2226,8013.239.40027,5026,4626,6000:00:00
2008-09-2325,5912.923.60027,2125,4626,5600:00:00
2008-09-2425,6213.371.90026,6425,3526,0800:00:00
2008-09-2524,9219.048.60025,9724,5325,7700:00:00
2008-09-2623,5421.984.50024,5023,4024,4300:00:00
2008-09-2921,3828.674.50023,2920,9323,2000:00:00
2008-09-3022,5815.930.80022,6121,7422,0600:00:00
2008-10-0121,2722.614.50022,3520,7922,3500:00:00
2008-10-0219,3825.943.80021,1819,2421,0800:00:00
2008-10-0319,2424.410.00021,1818,9819,8100:00:00
2008-10-0618,1131.042.60019,0016,7018,6500:00:00
2008-10-0716,7126.210.30018,9416,7118,4500:00:00
2008-10-0814,7158.221.00015,4913,4015,1600:00:00
2008-10-0912,4631.007.00015,8611,9815,0600:00:00
2008-10-1011,2544.527.50013,2010,5111,6400:00:00
2008-10-1313,8230.195.30014,1412,1013,3900:00:00
2008-10-1412,9927.870.20015,0012,6014,6500:00:00
2008-10-1511,3333.351.80012,7611,2512,6400:00:00
2008-10-1612,2130.050.30012,2810,9611,5500:00:00
2008-10-1711,8025.961.50013,0711,5811,8900:00:00
2008-10-2012,4123.577.40012,4211,7312,2000:00:00
2008-10-2112,1521.362.60012,7911,7512,1200:00:00
2008-10-2210,5242.094.20011,7610,1511,6900:00:00
2008-10-239,9945.427.10010,859,5210,6300:00:00
2008-10-249,4131.848.9009,949,059,3300:00:00
2008-10-279,0424.810.3009,729,049,4600:00:00
2008-10-2810,7832.922.50010,839,009,5000:00:00
2008-10-2911,1531.628.00011,7510,5311,0400:00:00
2008-10-3011,4528.523.00011,8811,0111,6900:00:00
2008-10-3111,5024.523.80011,5811,0611,3700:00:00
2008-11-0311,8821.106.50012,1211,2811,8300:00:00
2008-11-0412,4727.848.90012,5712,1412,3400:00:00
2008-11-0511,8021.865.70012,4511,7012,2200:00:00
2008-11-0610,2624.528.50011,7210,1511,5000:00:00
2008-11-0711,1919.670.70011,2810,3910,4700:00:00
2008-11-1011,7821.502.90012,0411,5511,8000:00:00
2008-11-1110,9421.032.10011,3710,6311,2000:00:00
2008-11-1210,1718.126.40010,8710,1610,4900:00:00
2008-11-1311,2032.862.50011,309,5010,4300:00:00
2008-11-1410,8426.030.90011,8310,7810,9700:00:00
2008-11-179,6725.257.20010,699,6610,5100:00:00
2008-11-189,4823.024.2009,989,259,9200:00:00
2008-11-198,1633.912.0009,378,119,3500:00:00
2008-11-206,8551.012.3008,126,808,0700:00:00
2008-11-218,4448.341.5008,507,277,6100:00:00
2008-11-249,1534.169.3009,348,609,0000:00:00
2008-11-259,7026.161.4009,859,049,5600:00:00
2008-11-2610,4818.441.30010,529,249,4800:00:00
2008-11-2810,7612.408.40010,809,9710,4000:00:00
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