Última Hora: "Bastonário dos Médicos pede ação rápida no caso do bebé com malformações graves em Setúbal - SAPO 24" Thu, 17 Oct 2019 18:12:23 GMT    "Barcelona. Manifestações a favor e contra independência provocam confrontos e obrigam a intervenção policial - Observador" Thu, 17 Oct 2019 18:59:45 GMT    "Tomás Correia. Protegido pelo poder - Expresso" Thu, 17 Oct 2019 17:11:05 GMT    "PAN foi a terceira força política nos círculos da emigração - Jornal de Notícias" Thu, 17 Oct 2019 11:18:00 GMT    "Marcelo Rebelo de Sousa torna-se viral na Internet ao receber ?influencers? em Belém - N-TV" Thu, 17 Oct 2019 15:35:00 GMT    "Afinal, o que mudou no novo acordo do Brexit? - Jornal de Negócios - Portugal" Thu, 17 Oct 2019 15:15:00 GMT    "PS. Francisco Assis critica escolhas de Costa para o Governo - Sol" Thu, 17 Oct 2019 07:45:25 GMT    "Helena Roseta defende saída de Manuel Salgado da empresa de reabilitação urbana de Lisboa - SAPO 24" Thu, 17 Oct 2019 20:55:03 GMT    "Estados Unidos e Turquia chegam a acordo para cessar-fogo na Síria ? Observador - Observador" Thu, 17 Oct 2019 18:00:36 GMT   "5 pistas para perceber o ponto da situação do Brexit - Diário de Notícias - Lisboa" Thu, 17 Oct 2019 19:00:00 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 2019-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2133,062.004.70034,0633,0634,0600:00:00
2000-08-2232,752.606.80033,0032,1933,0000:00:00
2000-08-2333,442.097.10033,5032,7532,7500:00:00
2000-08-2433,192.911.90034,1933,1333,4400:00:00
2000-08-2533,381.324.00033,6333,0633,1900:00:00
2000-08-2834,062.451.20034,1333,2533,3800:00:00
2000-08-2932,631.989.10034,0032,5034,0000:00:00
2000-08-3032,691.662.20033,3132,5032,6300:00:00
2000-08-3133,272.460.30033,8132,8132,8100:00:00
2000-09-0133,191.439.40033,9432,8833,2700:00:00
2000-09-0533,812.178.40034,5033,0033,1900:00:00
2000-09-0633,692.640.90034,1333,3133,8100:00:00
2000-09-0732,752.215.40033,7532,6933,6900:00:00
2000-09-0833,251.872.10033,3132,3132,7500:00:00
2000-09-1132,172.775.30033,1331,3733,1300:00:00
2000-09-1230,254.388.70031,4430,0031,4400:00:00
2000-09-1330,444.860.40030,4429,4430,2500:00:00
2000-09-1429,562.636.10030,3729,1930,3700:00:00
2000-09-1528,593.678.50029,3728,3729,3700:00:00
2000-09-1827,003.524.90029,1225,5028,5900:00:00
2000-09-1925,8112.114.90026,8725,2526,8700:00:00
2000-09-2025,199.768.20026,5024,8125,8100:00:00
2000-09-2124,256.317.10025,4424,1225,1900:00:00
2000-09-2225,009.012.50025,0023,5024,2500:00:00
2000-09-2523,757.164.60024,4423,5624,4400:00:00
2000-09-2623,876.498.50024,3723,7523,7500:00:00
2000-09-2723,506.941.50024,3123,2523,8700:00:00
2000-09-2824,375.581.10024,5623,5623,5600:00:00
2000-09-2925,314.435.50025,5023,3124,3700:00:00
2000-10-0224,503.354.90025,5624,2525,3100:00:00
2000-10-0326,945.312.30026,9424,5624,5600:00:00
2000-10-0427,257.096.90027,6926,2526,9400:00:00
2000-10-0527,123.803.20027,5626,2527,2500:00:00
2000-10-0627,564.484.50027,6226,5027,1200:00:00
2000-10-0928,622.839.00028,6927,3127,5600:00:00
2000-10-1029,625.068.50029,6228,1228,6200:00:00
2000-10-1127,194.524.20029,4426,9429,4400:00:00
2000-10-1225,942.914.10027,5025,7527,1900:00:00
2000-10-1325,812.911.50026,2525,1925,9400:00:00
2000-10-1625,253.163.30026,1225,0625,8100:00:00
2000-10-1726,003.550.70026,3125,3725,3700:00:00
2000-10-1824,693.840.90025,6224,3125,6200:00:00
2000-10-1924,313.867.60025,0024,1224,6900:00:00
2000-10-2023,564.542.10024,6223,1224,3100:00:00
2000-10-2324,004.056.10024,5023,6923,6900:00:00
2000-10-2424,944.130.20025,5024,1224,1200:00:00
2000-10-2524,946.333.50025,2524,0624,9400:00:00
2000-10-2624,754.206.70025,1924,4424,9400:00:00
2000-10-2725,004.008.10025,0024,1924,7500:00:00
2000-10-3028,256.866.40028,5625,0025,0000:00:00
2000-10-3128,695.926.10029,0628,0628,2500:00:00
2000-11-0129,064.193.20029,3128,5628,6900:00:00
2000-11-0227,753.371.90029,0027,3729,0000:00:00
2000-11-0327,622.191.00027,6226,6927,6200:00:00
2000-11-0628,812.466.70029,1227,6927,6900:00:00
2000-11-0729,002.623.00029,1228,3128,8100:00:00
2000-11-0828,943.300.20029,1228,6229,0000:00:00
2000-11-0928,563.032.50029,4428,1228,9400:00:00
2000-11-1028,441.960.10028,8727,8128,5600:00:00
2000-11-1328,192.795.40028,3727,5628,3700:00:00
2000-11-1428,871.806.30028,9428,1228,1900:00:00
2000-11-1529,253.786.40029,5628,8728,8700:00:00
2000-11-1627,942.088.20029,2527,5629,2500:00:00
2000-11-1727,002.298.10028,6226,9427,9400:00:00
2000-11-2026,193.036.80027,3726,1927,0000:00:00
2000-11-2126,252.432.50026,5625,8726,1900:00:00
2000-11-2226,121.757.30026,4425,8726,2500:00:00
2000-11-2426,12810.50026,5625,8726,1200:00:00
2000-11-2726,874.346.60027,6226,2526,2500:00:00
2000-11-2827,812.668.90028,0026,8126,8700:00:00
2000-11-2927,872.525.30027,9427,1927,8100:00:00
2000-11-3028,193.898.20028,1927,0627,8700:00:00
2000-12-0129,003.083.90029,1928,3128,3100:00:00
2000-12-0431,006.693.60031,2529,1229,1200:00:00
2000-12-0531,506.373.80031,5629,6931,0000:00:00
2000-12-0631,313.917.50031,6930,7531,5000:00:00
2000-12-0729,194.313.00030,6928,7530,6900:00:00
2000-12-0830,563.485.90030,6229,0029,1900:00:00
2000-12-1132,193.979.60032,3130,2530,5600:00:00
2000-12-1231,625.017.80032,3830,5632,1900:00:00
2000-12-1332,693.862.90032,7531,3131,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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