Última Hora: "ECDC: Fechar as escolas não é eficaz a controlar a pandemia nem a proteger as crianças - Observador" Fri, 07 Aug 2020 06:27:39 GMT    "Homem filmava o parto do filho no momento em que se deu a explosão em Beirute. Veja as imagens - Correio da Manhã" Thu, 06 Aug 2020 11:47:00 GMT    "Pessoas idosas retiradas de algumas aldeias de Sernancelhe - SAPO 24" Thu, 06 Aug 2020 18:16:31 GMT    "Portugal foi o "patinho feio", mas volta a estar em contraciclo com a Europa (por bons motivos) - ZAP" Fri, 07 Aug 2020 11:20:10 GMT    "Crianças até 12 anos não vão pagar viagem de avião para os Açores - Notícias ao Minuto" Fri, 07 Aug 2020 19:36:04 GMT    "OMS avisa que "nacionalismo de vacinas" não ajudará a vencer a Covid-19 - RTP" Fri, 07 Aug 2020 18:24:00 GMT    "Marcelo opta pelo 'Pé na Água' para o último jantar no Porto Santo - jm-madeira.pt" Fri, 07 Aug 2020 20:14:00 GMT   "Magistrada que dirige investigação a Rui Pinto teme que ?hacker? fuja do país - PÚBLICO" Fri, 07 Aug 2020 22:10:00 GMT    "Covid-19: ?Os surtos têm, neste momento, uma base sobretudo de cariz familiar?, alerta DGS - TVI24" Fri, 07 Aug 2020 17:20:00 GMT    "Ministério Público abre inquérito sobre surto em lar de Reguengos de Monsaraz - PÚBLICO" Fri, 07 Aug 2020 07:28:00 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 2020-08-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-1113,4321.266.40013,7713,3513,6800:00:00
2009-11-1213,2022.362.80013,6513,1513,3300:00:00
2009-11-1313,1817.429.30013,2913,0113,2200:00:00
2009-11-1613,6123.186.50013,7313,3613,3600:00:00
2009-11-1713,7623.417.90013,7713,3213,4600:00:00
2009-11-1813,7620.623.30013,8013,5613,7600:00:00
2009-11-1913,2231.789.40013,5413,0813,5200:00:00
2009-11-2013,1322.301.80013,1512,9213,0400:00:00
2009-11-2313,0622.122.90013,4413,0213,3700:00:00
2009-11-2412,9231.703.80013,0612,7513,0300:00:00
2009-11-2513,0018.203.30013,1212,9212,9900:00:00
2009-11-2712,6615.567.60012,8012,4612,5200:00:00
2009-11-3012,5224.395.70012,8212,4812,7300:00:00
2009-12-0112,8026.405.60012,9612,6412,7500:00:00
2009-12-0213,6449.393.90013,6412,8912,9000:00:00
2009-12-0313,2733.419.10013,6513,2113,6500:00:00
2009-12-0412,9946.748.40013,7412,7113,6100:00:00
2009-12-0713,0522.221.60013,2812,9012,9100:00:00
2009-12-0812,8720.694.20012,9712,7912,9300:00:00
2009-12-0913,0825.261.80013,1012,7712,8700:00:00
2009-12-1013,5032.116.10013,5913,1913,2100:00:00
2009-12-1114,6175.170.10014,6913,7613,8000:00:00
2009-12-1414,8236.727.20015,0014,5414,6200:00:00
2009-12-1514,6819.900.50014,8814,4514,5700:00:00
2009-12-1614,9030.756.20015,1514,7514,7500:00:00
2009-12-1714,5020.387.40014,8014,4914,7000:00:00
2009-12-1814,5829.841.60014,7314,2614,5600:00:00
2009-12-2115,7360.926.90015,9815,1315,1400:00:00
2009-12-2215,7931.679.10015,8115,5115,5900:00:00
2009-12-2316,0026.149.60016,0015,6715,8600:00:00
2009-12-2416,3414.327.30016,3716,0116,0200:00:00
2009-12-2816,1019.011.60016,5115,9916,4900:00:00
2009-12-2916,0314.275.20016,2815,9616,1600:00:00
2009-12-3016,3018.347.20016,3515,7715,9300:00:00
2009-12-3116,1216.494.20016,3916,1016,3300:00:00
2010-01-0416,6525.878.70016,8916,4016,4700:00:00
2010-01-0516,1349.927.60016,8516,0316,8300:00:00
2010-01-0616,9746.742.60017,0616,2616,3100:00:00
2010-01-0716,6138.641.60016,6616,3016,5200:00:00
2010-01-0817,0233.156.20017,0216,4516,4600:00:00
2010-01-1117,4575.519.40017,6017,1317,4900:00:00
2010-01-1215,52155.842.20016,2515,4216,1200:00:00
2010-01-1315,9858.694.40015,9915,4115,7700:00:00
2010-01-1415,8132.361.30016,1015,7915,9900:00:00
2010-01-1515,6333.414.10015,8515,4615,7600:00:00
2010-01-1915,6234.422.60015,8215,4615,5800:00:00
2010-01-2015,2335.652.60015,4715,1515,4200:00:00
2010-01-2114,2569.903.80015,3014,2215,1900:00:00
2010-01-2213,4084.447.90014,1813,3314,1800:00:00
2010-01-2513,3944.158.00013,8513,3113,7600:00:00
2010-01-2613,5443.895.30013,9513,3013,4500:00:00
2010-01-2713,3055.348.30013,7012,9613,7000:00:00
2010-01-2812,9253.726.50013,4712,2613,4200:00:00
2010-01-2912,7342.930.00013,3012,6113,1300:00:00
2010-02-0113,3640.050.90013,3912,9112,9900:00:00
2010-02-0213,6750.545.10013,9013,5213,7600:00:00
2010-02-0313,4936.035.90013,8913,4313,6000:00:00
2010-02-0412,9144.573.60013,2912,9013,2900:00:00
2010-02-0513,1843.958.30013,1912,6112,9100:00:00
2010-02-0813,0639.374.00013,5312,9313,1800:00:00
2010-02-0913,2844.007.80013,5013,1013,3600:00:00
2010-02-1013,1633.049.10013,3413,0013,3100:00:00
2010-02-1113,5834.175.80013,6513,1213,1900:00:00
2010-02-1213,2846.120.50013,4213,1913,3300:00:00
2010-02-1613,7437.174.70013,7513,3513,5300:00:00
2010-02-1713,6026.052.80013,9013,5113,8900:00:00
2010-02-1813,6127.454.20013,6613,4213,4500:00:00
2010-02-1913,5328.570.00013,6913,4513,5500:00:00
2010-02-2213,5423.186.50013,7013,4413,6800:00:00
2010-02-2313,1835.014.80013,5213,0513,4400:00:00
2010-02-2413,0636.209.20013,2912,9513,1800:00:00
2010-02-2513,3139.537.10013,3312,8012,9000:00:00
2010-02-2613,3024.756.20013,3713,1213,3600:00:00
2010-03-0113,3131.578.70013,4113,1913,2500:00:00
2010-03-0213,2432.505.20013,5213,2213,4100:00:00
2010-03-0313,3433.294.30013,5013,2313,3000:00:00
2010-03-0413,4329.437.50013,5413,3213,3600:00:00
2010-03-0513,8440.722.90013,9613,4913,5400:00:00
2010-03-0813,7832.362.90014,0213,7114,0000:00:00
2010-03-0913,6733.445.50013,7813,6013,6900:00:00
2010-03-1013,5732.081.00013,7713,5313,7500:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters