Última Hora: "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    "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    "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    "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    "Catarina Martins defende taxa mínima ?para todos? no IVA da energia - Dinheiro Vivo" Sun, 17 Nov 2019 13:18:00 GMT    "Marcelo quer retirar sem-abrigo das ruas até 2023 - Jornal de Notícias" Mon, 18 Nov 2019 21:15:00 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      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
2010-03-1013,5732.081.00013,7713,5313,7500:00:00
2010-03-1113,6426.600.20013,6413,4413,5500:00:00
2010-03-1213,6028.845.90013,8513,5713,7500:00:00
2010-03-1513,5123.501.20013,6013,3513,5700:00:00
2010-03-1613,8030.802.10013,8013,5213,5700:00:00
2010-03-1714,4684.626.50014,8014,0014,0200:00:00
2010-03-1814,3048.365.10014,8214,2414,4800:00:00
2010-03-1914,2644.617.00014,5414,0714,4300:00:00
2010-03-2214,3431.056.70014,4513,9014,0600:00:00
2010-03-2314,5028.530.40014,5814,2414,4400:00:00
2010-03-2414,3235.190.20014,5014,3214,4000:00:00
2010-03-2514,1142.341.10014,6714,0814,5000:00:00
2010-03-2614,2732.154.50014,4414,1114,2900:00:00
2010-03-2914,4423.820.90014,5214,3314,4500:00:00
2010-03-3014,4024.011.60014,5114,3114,4600:00:00
2010-03-3114,2423.312.40014,4414,2214,3000:00:00
2010-04-0114,7031.411.80014,8114,3814,4000:00:00
2010-04-0514,7331.283.70014,8014,4914,5700:00:00
2010-04-0615,0342.053.30015,1414,5614,6000:00:00
2010-04-0714,7431.680.40015,1514,6515,0100:00:00
2010-04-0814,8724.399.20014,9014,5014,6100:00:00
2010-04-0914,3956.169.00014,7414,1914,7000:00:00
2010-04-1214,5756.999.00014,7714,4514,5100:00:00
2010-04-1314,34100.670.70014,3914,0614,3000:00:00
2010-04-1414,4335.097.60014,4714,1914,3900:00:00
2010-04-1514,3130.266.20014,5014,2614,3300:00:00
2010-04-1613,9151.966.50014,2613,8014,2200:00:00
2010-04-1913,7237.695.20013,7813,4913,7700:00:00
2010-04-2013,7523.708.60013,9813,7113,8900:00:00
2010-04-2113,7132.111.70013,8813,5613,8000:00:00
2010-04-2213,8525.437.30013,8913,5013,6200:00:00
2010-04-2314,1124.515.20014,1813,7613,8600:00:00
2010-04-2614,0521.767.90014,2914,0214,1600:00:00
2010-04-2713,4448.552.20013,9813,4113,9600:00:00
2010-04-2813,5732.570.60013,6413,3513,4700:00:00
2010-04-2913,7226.205.90013,8213,6013,6800:00:00
2010-04-3013,4329.283.70013,7813,3713,7300:00:00
2010-05-0313,1545.551.70013,5412,9713,5000:00:00
2010-05-0412,5855.237.80012,9412,4812,9400:00:00
2010-05-0512,4641.846.00012,8012,0912,3100:00:00
2010-05-0611,9459.044.50012,6411,2512,3400:00:00
2010-05-0712,0072.772.70012,3811,7212,1300:00:00
2010-05-1012,5938.907.70012,6612,3812,5500:00:00
2010-05-1112,1337.196.80012,4112,0712,2200:00:00
2010-05-1212,4631.220.20012,5412,1612,2000:00:00
2010-05-1312,8045.684.00013,2412,5912,6100:00:00
2010-05-1412,3640.129.70012,6612,2212,6600:00:00
2010-05-1712,1038.761.50012,3311,8012,2900:00:00
2010-05-1811,8239.973.80012,4111,8012,2500:00:00
2010-05-1911,7845.086.80011,9811,5311,7500:00:00
2010-05-2011,0759.848.00011,6311,0111,4700:00:00
2010-05-2111,3543.648.10011,4510,8010,8900:00:00
2010-05-2411,0922.294.30011,4211,0711,3100:00:00
2010-05-2511,3048.519.20011,3510,5610,6000:00:00
2010-05-2611,2534.746.00011,6811,2011,6400:00:00
2010-05-2711,8225.671.70011,8411,2711,6200:00:00
2010-05-2811,6420.995.70011,7911,5411,7900:00:00
2010-06-0111,1923.387.40011,6811,1811,4300:00:00
2010-06-0211,4826.195.80011,4911,1211,2900:00:00
2010-06-0311,3725.604.10011,6011,1211,6000:00:00
2010-06-0410,8430.356.60011,2610,8111,0400:00:00
2010-06-0710,5128.315.60010,9410,5010,8700:00:00
2010-06-0810,7627.921.80010,8510,4910,5500:00:00
2010-06-0910,8026.125.10011,1110,7610,9300:00:00
2010-06-1011,2522.434.80011,2611,0111,0200:00:00
2010-06-1111,3618.310.10011,3911,1011,1500:00:00
2010-06-1411,3417.828.10011,6811,3111,5500:00:00
2010-06-1511,5922.033.30011,6211,4211,4700:00:00
2010-06-1611,4116.450.20011,5211,3511,4600:00:00
2010-06-1711,1823.767.10011,4511,0911,4500:00:00
2010-06-1811,1121.300.10011,2811,0211,1900:00:00
2010-06-2111,7263.197.60012,1211,4211,4300:00:00
2010-06-2211,2931.799.40011,8011,2511,7600:00:00
2010-06-2311,4331.951.80011,5111,1811,4000:00:00
2010-06-2411,1125.208.80011,3711,0711,3100:00:00
2010-06-2511,2328.665.30011,2810,9911,1700:00:00
2010-06-2811,0319.088.30011,2711,0011,2000:00:00
2010-06-2910,3432.347.50010,7610,2810,7600:00:00
2010-06-3010,0634.450.00010,5510,0110,3800:00:00
2010-07-0110,0532.207.50010,269,8110,1000:00:00
2010-07-0210,0015.464.40010,189,8810,1800:00:00
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