Última Hora: "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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    "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    "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    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 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
2009-03-268,1248.043.0008,207,817,9500:00:00
2009-03-277,8034.363.9007,967,657,8000:00:00
2009-03-306,6955.616.3007,376,607,3500:00:00
2009-03-317,3483.357.6007,556,967,2500:00:00
2009-04-017,6037.719.1007,737,037,1400:00:00
2009-04-028,1863.309.6008,498,028,1200:00:00
2009-04-038,1749.227.8008,257,788,1700:00:00
2009-04-067,9140.207.9008,007,607,9700:00:00
2009-04-077,7952.306.3007,917,457,5500:00:00
2009-04-088,0675.314.7008,167,508,0700:00:00
2009-04-098,8549.129.3008,858,458,5900:00:00
2009-04-139,1545.460.0009,398,558,7200:00:00
2009-04-148,8340.448.7009,378,759,1300:00:00
2009-04-159,0538.949.7009,128,588,7100:00:00
2009-04-169,1530.242.1009,258,859,2400:00:00
2009-04-179,2626.120.5009,349,049,1400:00:00
2009-04-208,3635.226.8009,008,348,8900:00:00
2009-04-218,6936.602.5008,758,108,1200:00:00
2009-04-228,6427.312.3009,018,428,5500:00:00
2009-04-238,9030.390.2008,958,538,6700:00:00
2009-04-249,1428.106.6009,288,929,0300:00:00
2009-04-278,7922.024.0009,038,708,7600:00:00
2009-04-288,5221.332.4008,728,478,6000:00:00
2009-04-298,8022.867.7008,928,608,7100:00:00
2009-04-309,0727.425.5009,328,969,0800:00:00
2009-05-019,6935.781.0009,939,079,0900:00:00
2009-05-0410,3648.423.10010,489,9510,0100:00:00
2009-05-0510,1329.532.40010,3910,0110,3800:00:00
2009-05-0610,5029.200.70010,6610,3010,4500:00:00
2009-05-079,8556.746.20010,989,5010,9400:00:00
2009-05-0810,0140.899.40010,309,8710,1800:00:00
2009-05-119,5928.990.0009,819,319,7500:00:00
2009-05-129,4624.866.5009,899,229,7600:00:00
2009-05-138,6338.355.9009,198,529,1500:00:00
2009-05-148,7429.048.4008,868,338,5800:00:00
2009-05-159,0346.105.7009,498,888,9600:00:00
2009-05-189,4925.344.6009,499,249,2700:00:00
2009-05-199,6829.370.6009,939,509,5600:00:00
2009-05-209,4935.877.30010,239,429,8900:00:00
2009-05-219,1042.181.8009,298,909,2200:00:00
2009-05-228,8627.327.2009,238,839,1900:00:00
2009-05-269,2729.499.7009,308,708,8200:00:00
2009-05-279,0531.436.5009,479,029,3500:00:00
2009-05-289,0936.668.8009,298,919,2600:00:00
2009-05-299,2229.648.0009,309,069,2400:00:00
2009-06-019,8344.523.3009,989,319,5000:00:00
2009-06-0210,5256.712.80010,609,769,8800:00:00
2009-06-0310,0760.155.30010,469,7810,3000:00:00
2009-06-0410,6940.901.40010,8710,1010,2800:00:00
2009-06-0510,9456.253.20011,3310,7111,1600:00:00
2009-06-0810,7733.335.60010,8510,5110,7600:00:00
2009-06-0911,1535.614.50011,2310,8310,9100:00:00
2009-06-1011,4947.472.10011,5511,1511,4600:00:00
2009-06-1112,2261.866.70012,3811,5211,5200:00:00
2009-06-1211,9935.783.20012,1411,8012,1100:00:00
2009-06-1511,2136.482.50011,7011,1211,6700:00:00
2009-06-1610,9045.176.50011,6210,7711,4600:00:00
2009-06-1710,4941.744.10010,8510,2510,8000:00:00
2009-06-1810,7840.025.70011,0610,3710,6300:00:00
2009-06-1911,0033.825.50011,2510,9411,1400:00:00
2009-06-2210,0244.625.00010,7710,0210,7500:00:00
2009-06-2310,0046.672.60010,329,7010,1500:00:00
2009-06-2410,2139.226.30010,6410,0610,3200:00:00
2009-06-2510,7236.127.50010,7210,1210,1900:00:00
2009-06-2610,7626.372.90010,8610,5410,7200:00:00
2009-06-2910,4430.746.10010,5810,2510,5200:00:00
2009-06-3010,3335.858.90010,6110,1010,4900:00:00
2009-07-0110,3527.528.70010,6210,3010,4800:00:00
2009-07-029,8629.472.80010,149,8510,1000:00:00
2009-07-069,2643.966.4009,699,039,6700:00:00
2009-07-079,4161.073.7009,829,149,3200:00:00
2009-07-089,4672.996.1009,778,969,5100:00:00
2009-07-099,2393.039.20010,089,169,9900:00:00
2009-07-109,3432.606.2009,399,049,0600:00:00
2009-07-139,6628.647.6009,719,289,3600:00:00
2009-07-149,5927.637.4009,879,549,7800:00:00
2009-07-1510,1435.165.00010,159,719,8200:00:00
2009-07-1610,4432.493.60010,4810,0010,0600:00:00
2009-07-1710,2229.511.10010,5010,1210,4200:00:00
2009-07-2010,6025.839.10010,6810,3610,3600:00:00
2009-07-2110,1446.717.80010,809,9110,7300:00:00
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