Última Hora: "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "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    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 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    "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      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
2009-07-2110,1446.717.80010,809,9110,7300:00:00
2009-07-2210,2024.040.10010,359,9610,0000:00:00
2009-07-2310,8039.916.00010,9110,2510,3000:00:00
2009-07-2411,0227.844.10011,0710,5810,6900:00:00
2009-07-2711,3031.322.60011,4411,0211,2200:00:00
2009-07-2811,2632.284.20011,4010,9811,1700:00:00
2009-07-2911,0128.597.20011,1410,8511,0600:00:00
2009-07-3011,4630.844.40011,6011,2211,2700:00:00
2009-07-3111,7626.699.00011,8811,4311,4600:00:00
2009-08-0312,6052.124.10012,7012,1712,1700:00:00
2009-08-0412,8443.032.50013,0012,3512,5000:00:00
2009-08-0513,2844.247.40013,4012,7012,9800:00:00
2009-08-0612,8058.238.00013,7012,6313,5000:00:00
2009-08-0713,0049.101.90013,2912,8213,1700:00:00
2009-08-1012,6929.897.90013,0612,5712,8800:00:00
2009-08-1112,7131.538.00012,8112,4212,6100:00:00
2009-08-1212,9634.970.00013,1312,4512,5200:00:00
2009-08-1313,7137.410.90013,7513,1213,3100:00:00
2009-08-1413,2735.178.50013,8813,1113,8000:00:00
2009-08-1712,4131.189.20012,5512,1312,5300:00:00
2009-08-1812,9230.902.20012,9612,6012,6300:00:00
2009-08-1912,4842.624.00012,5612,2012,2500:00:00
2009-08-2012,4342.375.80012,7512,3312,5200:00:00
2009-08-2112,5633.813.20012,7312,4912,6400:00:00
2009-08-2412,4230.741.70012,8312,3612,7600:00:00
2009-08-2512,3524.647.70012,6612,3012,5700:00:00
2009-08-2612,2628.628.00012,4712,1112,2800:00:00
2009-08-2712,4026.464.70012,4912,0212,2300:00:00
2009-08-2812,5020.338.60012,7712,4012,6600:00:00
2009-08-3112,0522.682.20012,2412,0312,2000:00:00
2009-09-0111,5933.062.80012,2411,4812,0500:00:00
2009-09-0211,5525.991.40011,6511,2911,4600:00:00
2009-09-0312,0125.059.50012,0611,8311,9500:00:00
2009-09-0412,1817.749.90012,2211,9712,1800:00:00
2009-09-0812,6023.580.40012,6512,4112,5600:00:00
2009-09-0912,8122.809.50012,8912,6212,7100:00:00
2009-09-1012,8421.730.80012,9012,5112,8000:00:00
2009-09-1112,9922.598.30013,1712,8612,9800:00:00
2009-09-1412,9420.315.60012,9512,5212,6300:00:00
2009-09-1513,9949.814.90014,0913,0013,0400:00:00
2009-09-1614,4745.115.10014,5313,0514,4000:00:00
2009-09-1714,0540.455.50014,8413,9414,5000:00:00
2009-09-1814,0634.743.10014,3313,8614,2400:00:00
2009-09-2113,9421.915.10013,9913,5513,7300:00:00
2009-09-2214,2636.770.50014,3514,0014,2300:00:00
2009-09-2314,1424.136.10014,6214,1114,3900:00:00
2009-09-2413,5136.565.30014,2913,4114,2200:00:00
2009-09-2513,0830.183.10013,4613,0013,3600:00:00
2009-09-2813,4320.371.00013,4813,1013,2300:00:00
2009-09-2913,3122.570.40013,7013,2313,5600:00:00
2009-09-3013,1231.877.20013,5713,0213,5100:00:00
2009-10-0112,9251.732.00013,6212,9013,3600:00:00
2009-10-0212,8234.480.30013,1012,5112,6000:00:00
2009-10-0513,4232.176.80013,4912,8513,0000:00:00
2009-10-0613,8940.843.80014,0213,6413,8200:00:00
2009-10-0714,2053.652.30014,2413,8514,0400:00:00
2009-10-0814,35120.623.80015,1114,2915,0100:00:00
2009-10-0914,2437.749.70014,4414,1114,2400:00:00
2009-10-1214,2527.117.70014,4614,2014,3500:00:00
2009-10-1314,1131.622.00014,3714,0014,3100:00:00
2009-10-1414,3228.899.10014,3814,2114,3600:00:00
2009-10-1514,3627.932.00014,3814,0814,2100:00:00
2009-10-1614,0429.640.50014,2814,0014,2800:00:00
2009-10-1914,0721.531.50014,2014,0114,1200:00:00
2009-10-2013,7936.582.90014,2313,6514,2000:00:00
2009-10-2113,8231.673.90014,1713,6813,7300:00:00
2009-10-2214,0424.490.80014,1513,7013,8500:00:00
2009-10-2313,7328.923.60014,2313,6614,1600:00:00
2009-10-2613,2830.923.60014,0013,2113,7800:00:00
2009-10-2712,8129.896.70013,3812,7813,3000:00:00
2009-10-2811,9353.566.60012,7711,8912,7500:00:00
2009-10-2913,0044.505.20013,0412,2312,2500:00:00
2009-10-3012,4246.117.40012,9212,1712,9000:00:00
2009-11-0212,4831.263.70012,8312,1012,5400:00:00
2009-11-0312,6633.611.20012,8512,0612,1100:00:00
2009-11-0412,5131.344.60013,1212,4912,9900:00:00
2009-11-0512,8918.631.10012,9012,6112,6600:00:00
2009-11-0612,8919.744.50013,1012,6312,7100:00:00
2009-11-0913,3420.784.80013,3713,1113,1300:00:00
2009-11-1013,4725.335.70013,5813,1613,2700:00:00
2009-11-1113,4321.266.40013,7713,3513,6800:00:00
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