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    "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    "Catarina Martins defende taxa mínima ?para todos? no IVA da energia - Dinheiro Vivo" Sun, 17 Nov 2019 13:18:00 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    "Saúde. Quatro horas não chegaram para completar nova prova de acesso à especialidade médica - PÚBLICO" Mon, 18 Nov 2019 23:08:00 GMT    "Marcelo quer retirar sem-abrigo das ruas até 2023 - Jornal de Notícias" Mon, 18 Nov 2019 21:15:00 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    "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      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
2008-11-2810,7612.408.40010,809,9710,4000:00:00
2008-12-019,3123.760.30010,429,2610,1800:00:00
2008-12-029,7621.725.60010,019,379,7500:00:00
2008-12-039,2925.642.9009,418,639,0300:00:00
2008-12-048,0635.759.3009,177,939,1700:00:00
2008-12-058,1550.684.7008,267,468,1100:00:00
2008-12-089,5838.981.8009,778,758,8100:00:00
2008-12-099,5529.108.30010,289,229,5400:00:00
2008-12-1010,2022.589.50010,309,9110,1000:00:00
2008-12-119,9824.013.50010,589,7310,0600:00:00
2008-12-1210,0827.403.60010,149,259,3700:00:00
2008-12-159,9118.700.00010,509,7610,2300:00:00
2008-12-1610,3919.698.50010,409,8210,0700:00:00
2008-12-1710,3523.803.80010,9210,0810,1600:00:00
2008-12-189,7723.334.60010,579,7210,5600:00:00
2008-12-199,7029.015.60010,139,6110,0400:00:00
2008-12-229,2322.861.7009,998,959,9000:00:00
2008-12-239,5716.502.0009,779,269,4000:00:00
2008-12-249,394.550.0009,669,319,6400:00:00
2008-12-269,787.650.4009,849,309,3900:00:00
2008-12-299,7310.085.90010,259,5210,0000:00:00
2008-12-3010,6925.456.90010,709,659,8600:00:00
2008-12-3111,2629.560.10011,4610,6510,6600:00:00
2009-01-0212,1130.645.20012,4411,3511,3600:00:00
2009-01-0511,8633.195.00012,3511,4812,2200:00:00
2009-01-0612,1225.350.70012,3311,9212,1900:00:00
2009-01-0710,8935.320.70011,5510,7811,0100:00:00
2009-01-0811,3619.990.10011,4210,5210,6300:00:00
2009-01-0910,8120.296.50011,4810,7511,4000:00:00
2009-01-1210,0631.415.90010,259,7510,2000:00:00
2009-01-139,5544.918.4009,989,309,7500:00:00
2009-01-149,0333.401.1009,418,759,2400:00:00
2009-01-159,3729.644.0009,588,718,9300:00:00
2009-01-169,4324.256.8009,748,969,6400:00:00
2009-01-208,3531.321.2009,318,359,1500:00:00
2009-01-218,5639.788.3008,628,018,6200:00:00
2009-01-228,2526.118.7008,508,168,4100:00:00
2009-01-238,3332.878.2008,687,908,0000:00:00
2009-01-268,3523.149.6008,678,218,3900:00:00
2009-01-278,6117.330.0008,688,358,4500:00:00
2009-01-288,7526.047.0009,008,578,8900:00:00
2009-01-298,4423.310.1008,568,208,5400:00:00
2009-01-307,7926.600.9008,507,748,4800:00:00
2009-02-027,6919.276.4007,957,537,7700:00:00
2009-02-038,0420.728.4008,097,767,8900:00:00
2009-02-047,8223.934.1008,257,768,0700:00:00
2009-02-058,0625.654.7008,237,567,7900:00:00
2009-02-068,4022.924.2008,608,168,2400:00:00
2009-02-098,5023.391.8008,908,368,5200:00:00
2009-02-107,6544.486.5008,857,578,5700:00:00
2009-02-117,7025.469.2007,947,537,9000:00:00
2009-02-127,5140.218.5007,837,217,7500:00:00
2009-02-137,4822.839.7007,657,357,6000:00:00
2009-02-176,7532.527.5007,306,757,1600:00:00
2009-02-186,4931.208.7006,896,396,8200:00:00
2009-02-196,3519.894.9006,826,356,7000:00:00
2009-02-206,2927.962.1006,375,996,1500:00:00
2009-02-235,8129.943.8006,435,806,4200:00:00
2009-02-246,3929.117.5006,425,705,9100:00:00
2009-02-256,4733.619.3006,676,086,4600:00:00
2009-02-266,5129.468.1007,156,476,6800:00:00
2009-02-276,2325.940.6006,546,016,2500:00:00
2009-03-025,4935.136.6006,135,436,0500:00:00
2009-03-035,5328.507.6005,985,455,8500:00:00
2009-03-046,2440.841.9006,405,815,8800:00:00
2009-03-055,2646.785.2006,035,126,0200:00:00
2009-03-065,2235.696.3005,554,975,4100:00:00
2009-03-095,3928.588.4005,635,165,2000:00:00
2009-03-106,1234.268.7006,195,685,7100:00:00
2009-03-115,7631.876.7006,205,686,1600:00:00
2009-03-125,9831.706.0006,005,515,7300:00:00
2009-03-135,7326.095.1005,965,645,9500:00:00
2009-03-166,1234.759.7006,405,785,9200:00:00
2009-03-175,5983.875.3005,725,335,4100:00:00
2009-03-185,4884.142.4005,655,225,5000:00:00
2009-03-196,40242.106.5006,745,735,8100:00:00
2009-03-206,54106.569.4006,646,126,5100:00:00
2009-03-237,4079.755.4007,406,646,8000:00:00
2009-03-247,3261.045.4007,547,047,1700:00:00
2009-03-257,7270.759.5008,007,357,6300:00:00
2009-03-268,1248.043.0008,207,817,9500:00:00
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