Última Hora: "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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    "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   "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 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    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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
2010-10-2612,8721.623.60012,9212,6612,7700:00:00
2010-10-2712,7024.022.90012,8312,5112,7200:00:00
2010-10-2812,6516.057.40012,8212,6112,8200:00:00
2010-10-2913,1439.205.40013,2312,5812,6500:00:00
2010-11-0113,0518.869.80013,2912,9513,1900:00:00
2010-11-0213,2417.711.70013,2513,0913,1500:00:00
2010-11-0313,1421.506.20013,2512,9613,1900:00:00
2010-11-0413,6027.999.20013,6213,3513,3600:00:00
2010-11-0514,0032.119.30014,0813,5213,6700:00:00
2010-11-0813,9622.649.10013,9913,7413,9000:00:00
2010-11-0913,7529.886.20014,1713,6314,0500:00:00
2010-11-1013,8824.743.10013,9613,5813,9400:00:00
2010-11-1113,8121.881.00013,9513,6013,6700:00:00
2010-11-1213,4927.672.30013,7213,3213,6700:00:00
2010-11-1513,4018.426.20013,6913,3913,6500:00:00
2010-11-1613,0332.942.50013,2012,8613,1800:00:00
2010-11-1712,9416.002.00013,1012,9012,9800:00:00
2010-11-1813,3828.442.90013,5613,2013,2100:00:00
2010-11-1913,3817.956.30013,4613,0913,2800:00:00
2010-11-2213,2917.406.80013,3813,1113,3200:00:00
2010-11-2313,1323.169.90013,1812,9613,1000:00:00
2010-11-2413,3114.764.90013,3113,1513,1500:00:00
2010-11-2613,175.571.90013,2013,0613,1300:00:00
2010-11-2913,2921.858.10013,3513,0013,0700:00:00
2010-11-3013,1316.541.60013,2913,0513,1100:00:00
2010-12-0113,5721.548.70013,5813,3113,3500:00:00
2010-12-0214,0943.353.40014,1013,6813,8200:00:00
2010-12-0314,2325.064.40014,2513,8913,9400:00:00
2010-12-0614,2418.306.70014,3114,1314,1700:00:00
2010-12-0714,1532.117.40014,5014,1014,4000:00:00
2010-12-0814,1427.127.50014,3514,0214,1300:00:00
2010-12-0914,1513.859.70014,2514,0314,1800:00:00
2010-12-1014,2513.133.40014,2814,0414,1300:00:00
2010-12-1314,3616.749.20014,5014,2814,3700:00:00
2010-12-1414,2016.113.20014,3614,1014,3500:00:00
2010-12-1513,9616.590.10014,2013,9414,0900:00:00
2010-12-1614,4626.479.30014,4614,0614,1100:00:00
2010-12-1714,5621.472.80014,6014,4214,4900:00:00
2010-12-2014,7721.575.70014,7814,4114,5900:00:00
2010-12-2114,8921.737.30014,9914,7814,8200:00:00
2010-12-2215,1422.297.60015,2514,9314,9800:00:00
2010-12-2315,3429.616.90015,6315,2115,2200:00:00
2010-12-2715,2313.435.10015,3015,0315,2500:00:00
2010-12-2815,2513.095.60015,3715,2215,3100:00:00
2010-12-2915,1317.021.50015,3915,1315,3600:00:00
2010-12-3015,2114.182.80015,2715,0815,1700:00:00
2010-12-3115,3914.349.10015,5015,1515,2000:00:00
2011-01-0315,8040.948.50016,2015,7815,8200:00:00
2011-01-0416,5275.555.10016,5916,2116,4500:00:00
2011-01-0516,5648.278.70016,5916,1116,3400:00:00
2011-01-0616,3637.679.10016,7216,2316,7200:00:00
2011-01-0716,4236.224.90016,4716,1016,4500:00:00
2011-01-1016,4959.059.60016,7116,4016,7100:00:00
2011-01-1116,3372.383.40016,4616,1016,2800:00:00
2011-01-1216,2442.101.40016,4216,1216,3900:00:00
2011-01-1315,7569.072.30016,1815,6416,1300:00:00
2011-01-1415,9740.970.30016,0715,7515,7900:00:00
2011-01-1816,2734.178.90016,3416,1216,1900:00:00
2011-01-1916,0636.018.90016,3816,0316,3600:00:00
2011-01-2015,9840.228.00016,0115,6015,9100:00:00
2011-01-2115,7927.943.20016,2015,7716,0700:00:00
2011-01-2416,4341.506.90016,5315,8215,8700:00:00
2011-01-2516,2432.926.50016,3616,0616,3300:00:00
2011-01-2616,6029.263.70016,6316,3216,3400:00:00
2011-01-2716,4719.170.20016,6316,3016,6100:00:00
2011-01-2816,1328.329.90016,5516,0016,5500:00:00
2011-01-3116,5728.779.80016,5716,1816,1800:00:00
2011-02-0117,3255.766.60017,3716,6416,6600:00:00
2011-02-0217,2126.190.40017,3717,0717,2100:00:00
2011-02-0317,2125.281.30017,2516,8417,1800:00:00
2011-02-0417,1418.277.70017,3917,0117,3400:00:00
2011-02-0717,3226.125.60017,4717,2817,3300:00:00
2011-02-0817,4020.082.10017,4817,2017,4100:00:00
2011-02-0917,1625.033.00017,3217,0517,2100:00:00
2011-02-1017,1221.591.90017,2116,9917,0000:00:00
2011-02-1117,3721.827.20017,4316,9717,1300:00:00
2011-02-1417,5923.184.90017,6817,3617,4000:00:00
2011-02-1517,4020.001.40017,6317,3517,5300:00:00
2011-02-1617,5919.872.50017,6417,4217,5700:00:00
2011-02-1717,5216.929.40017,6317,3717,5500:00:00
2011-02-1817,2822.866.30017,5817,1317,5700:00:00
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