Última Hora: "?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    "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    "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    "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    "Saúde. Quatro horas não chegaram para completar nova prova de acesso à especialidade médica - PÚBLICO" Mon, 18 Nov 2019 23:08:00 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    "Marcelo quer retirar sem-abrigo das ruas até 2023 - Jornal de Notícias" Mon, 18 Nov 2019 21:15:00 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    "Polícia de Hong Kong invade campus da Universidade Politécnica - Jornal de Notícias" Mon, 18 Nov 2019 00:17:00 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
2010-07-0210,0015.464.40010,189,8810,1800:00:00
2010-07-0610,2129.444.20010,3910,1010,3600:00:00
2010-07-0710,5521.760.70010,5510,2010,2400:00:00
2010-07-0810,7221.004.60010,7510,4710,7200:00:00
2010-07-0910,9421.033.70010,9710,6710,7400:00:00
2010-07-1210,8738.956.30011,0010,6811,0000:00:00
2010-07-1311,0058.563.10011,3410,8711,3200:00:00
2010-07-1410,9125.837.20011,1110,8211,0100:00:00
2010-07-1510,8423.386.70010,9510,6110,9500:00:00
2010-07-1610,4128.250.90010,7510,4110,7200:00:00
2010-07-1910,5826.717.10010,6810,3110,5000:00:00
2010-07-2010,8528.965.90010,8710,3210,4000:00:00
2010-07-2110,5925.065.30011,0110,5310,9500:00:00
2010-07-2210,8225.839.80010,9910,7310,8000:00:00
2010-07-2311,0525.071.30011,1210,6710,8700:00:00
2010-07-2611,2326.400.80011,3711,0111,1400:00:00
2010-07-2711,2124.449.40011,4211,1111,3500:00:00
2010-07-2811,0418.664.90011,2810,9611,1400:00:00
2010-07-2911,0214.413.00011,2010,8711,1000:00:00
2010-07-3011,1722.641.90011,2810,8610,9500:00:00
2010-08-0211,7125.864.30011,7311,3311,3500:00:00
2010-08-0311,5628.362.30011,7811,5311,6800:00:00
2010-08-0411,5221.893.10011,6011,3811,6000:00:00
2010-08-0511,5815.558.50011,6311,3911,4500:00:00
2010-08-0611,5917.560.00011,7311,4511,4500:00:00
2010-08-0911,6614.549.90011,7511,5811,6200:00:00
2010-08-1011,3526.451.90011,4911,1811,4300:00:00
2010-08-1110,6633.411.60011,1310,6211,1100:00:00
2010-08-1210,7319.468.50010,9010,4710,5900:00:00
2010-08-1310,6415.434.00010,7910,5810,6700:00:00
2010-08-1610,6014.576.40010,6910,5010,5600:00:00
2010-08-1710,9522.810.20011,0510,6910,7100:00:00
2010-08-1810,9319.500.60011,0710,7810,9800:00:00
2010-08-1910,6626.410.10010,9310,5010,8600:00:00
2010-08-2010,5716.836.60010,5910,4510,5400:00:00
2010-08-2310,3717.212.60010,6910,3510,6700:00:00
2010-08-2410,0622.719.30010,3010,0610,1800:00:00
2010-08-2510,1118.925.90010,169,929,9900:00:00
2010-08-2610,0121.602.30010,3110,0110,1800:00:00
2010-08-2710,3224.420.40010,369,9710,1500:00:00
2010-08-3010,2521.879.50010,4610,2410,3000:00:00
2010-08-3110,2221.111.40010,3610,1010,2000:00:00
2010-09-0110,5224.241.90010,5410,3210,4100:00:00
2010-09-0210,8331.414.70010,8410,4610,5500:00:00
2010-09-0310,8816.624.20011,0710,8211,0100:00:00
2010-09-0710,8618.769.20010,9610,7010,7900:00:00
2010-09-0811,0725.543.60011,2310,9010,9300:00:00
2010-09-0911,2325.406.50011,3411,1711,2600:00:00
2010-09-1011,1715.649.50011,3711,1311,2200:00:00
2010-09-1311,5224.603.20011,5911,3311,3800:00:00
2010-09-1411,4920.947.70011,5911,3311,4600:00:00
2010-09-1511,4318.973.60011,4811,3311,4000:00:00
2010-09-1611,2628.514.80011,3911,1511,3400:00:00
2010-09-1711,1722.715.00011,3411,1011,3200:00:00
2010-09-2011,3818.674.30011,4411,1411,2500:00:00
2010-09-2111,1733.668.00011,4210,9911,3800:00:00
2010-09-2211,7044.201.60011,7511,1611,1600:00:00
2010-09-2311,7439.840.00012,1611,4811,6100:00:00
2010-09-2412,2030.765.10012,2511,9712,0000:00:00
2010-09-2712,0726.729.90012,1611,9612,1600:00:00
2010-09-2812,2230.097.80012,2511,8112,1000:00:00
2010-09-2912,0818.440.60012,2012,0312,1700:00:00
2010-09-3012,1121.466.70012,2511,9412,1900:00:00
2010-10-0112,2322.997.50012,4012,2012,2400:00:00
2010-10-0411,9231.064.90012,2011,8112,1400:00:00
2010-10-0512,1429.987.70012,2312,0212,0700:00:00
2010-10-0612,3728.065.90012,4712,1012,1600:00:00
2010-10-0712,2041.216.50012,5712,1512,5200:00:00
2010-10-0812,8972.738.50013,1312,6012,6000:00:00
2010-10-1112,9323.318.10013,0912,8313,0400:00:00
2010-10-1213,2035.369.30013,2312,7912,9100:00:00
2010-10-1313,3734.123.20013,4513,3013,4100:00:00
2010-10-1413,1326.798.10013,4913,0513,4900:00:00
2010-10-1513,1340.957.60013,2912,7713,2300:00:00
2010-10-1813,1418.558.80013,1912,8613,1200:00:00
2010-10-1912,6728.991.20012,9512,5812,9000:00:00
2010-10-2012,9530.964.90013,0112,6712,7200:00:00
2010-10-2112,7824.891.90013,0612,6313,0100:00:00
2010-10-2212,7218.729.70012,8512,6312,8100:00:00
2010-10-2512,8820.530.80013,0512,8312,9400:00:00
2010-10-2612,8721.623.60012,9212,6612,7700:00:00
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