Última Hora: "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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    "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    "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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 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      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
2011-02-1817,2822.866.30017,5817,1317,5700:00:00
2011-02-2216,5446.117.00017,1516,4716,9800:00:00
2011-02-2316,4439.413.60016,6315,9616,3800:00:00
2011-02-2416,5528.408.70016,7816,2516,2700:00:00
2011-02-2516,6818.874.00016,8916,5016,8400:00:00
2011-02-2816,8521.709.50016,9316,6716,8100:00:00
2011-03-0116,2329.810.50016,9416,2116,9300:00:00
2011-03-0216,1820.179.10016,4316,1316,1900:00:00
2011-03-0316,6319.138.30016,7716,3616,3700:00:00
2011-03-0416,5818.603.80016,8016,3716,7700:00:00
2011-03-0716,2521.351.40016,7516,0816,5800:00:00
2011-03-0816,4919.618.80016,5516,0616,2400:00:00
2011-03-0916,3020.245.30016,5816,2116,3300:00:00
2011-03-1015,8030.206.40016,1015,8016,0700:00:00
2011-03-1116,0322.802.60016,1315,4215,4800:00:00
2011-03-1416,1217.818.40016,1515,9015,9500:00:00
2011-03-1516,0430.341.00016,1315,4315,4700:00:00
2011-03-1615,6632.617.10016,1015,5016,0600:00:00
2011-03-1716,0124.418.30016,0915,7515,9500:00:00
2011-03-1816,1125.025.50016,3316,0416,3300:00:00
2011-03-2116,5518.654.70016,5616,2616,3800:00:00
2011-03-2216,4513.463.50016,5516,3316,5200:00:00
2011-03-2316,9526.586.20017,0316,3816,4100:00:00
2011-03-2417,1121.270.00017,1916,8517,1700:00:00
2011-03-2517,0915.513.60017,2417,0517,1700:00:00
2011-03-2817,2419.384.70017,4317,0217,1300:00:00
2011-03-2917,4918.984.90017,5417,2717,4500:00:00
2011-03-3017,6423.587.60017,7517,3517,6800:00:00
2011-03-3117,6616.381.60017,7517,5017,5100:00:00
2011-04-0117,4724.847.90017,8017,4117,8000:00:00
2011-04-0417,5613.600.10017,6417,4217,4200:00:00
2011-04-0518,0530.590.80018,0617,4517,5400:00:00
2011-04-0618,1326.488.70018,3018,1018,2200:00:00
2011-04-0718,1229.136.80018,2917,8418,1600:00:00
2011-04-0817,9229.314.20018,4717,7518,2900:00:00
2011-04-1117,7743.312.20018,1917,6518,0600:00:00
2011-04-1216,7081.303.50017,1016,5316,9100:00:00
2011-04-1316,5540.155.80016,9016,3816,8700:00:00
2011-04-1416,5529.931.50016,7416,4516,6500:00:00
2011-04-1516,5217.778.80016,6116,4416,5800:00:00
2011-04-1816,1335.244.20016,3715,8816,3600:00:00
2011-04-1916,4423.767.30016,4816,1616,2100:00:00
2011-04-2016,6426.163.90016,8016,6116,7500:00:00
2011-04-2116,9723.754.10017,0316,5516,5800:00:00
2011-04-2516,8915.553.70016,9816,6616,9400:00:00
2011-04-2617,0318.292.00017,0616,7616,9400:00:00
2011-04-2717,1818.425.80017,2016,7517,1000:00:00
2011-04-2817,0917.830.50017,2416,9717,0900:00:00
2011-04-2917,0020.700.00017,1216,7117,0600:00:00
2011-05-0217,2227.367.70017,4717,1817,2700:00:00
2011-05-0317,6774.973.40017,9617,1317,1700:00:00
2011-05-0417,4752.904.60017,7717,1417,7500:00:00
2011-05-0517,0142.487.90017,5116,8317,1900:00:00
2011-05-0617,1527.168.70017,3716,9717,2900:00:00
2011-05-0917,5320.520.50017,5817,0517,1600:00:00
2011-05-1017,5217.803.60017,6217,2717,5200:00:00
2011-05-1117,0526.972.30017,4717,0017,4300:00:00
2011-05-1217,1521.910.40017,2816,7516,8900:00:00
2011-05-1317,1024.360.00017,2016,8017,0900:00:00
2011-05-1616,9217.865.80017,2916,8517,0000:00:00
2011-05-1716,4538.049.60016,9416,2916,8100:00:00
2011-05-1816,6917.585.40016,7216,3216,4900:00:00
2011-05-1916,6719.879.60016,9516,5616,7800:00:00
2011-05-2016,2624.787.40016,6916,2616,6100:00:00
2011-05-2315,9823.116.40016,0915,8315,9600:00:00
2011-05-2416,1120.715.50016,3015,8716,0800:00:00
2011-05-2516,3315.428.30016,3716,0016,0700:00:00
2011-05-2616,3717.943.40016,4616,1016,2100:00:00
2011-05-2716,4811.483.80016,5516,4016,4600:00:00
2011-05-3116,8118.600.60016,8316,4816,7300:00:00
2011-06-0116,0921.046.60016,6716,0716,6300:00:00
2011-06-0216,2019.689.10016,4316,0316,1700:00:00
2011-06-0315,9217.788.30016,1015,7715,8900:00:00
2011-06-0615,6116.488.40015,9715,5515,9200:00:00
2011-06-0715,6921.477.70016,0315,6915,7400:00:00
2011-06-0815,4121.042.40015,7415,3315,6000:00:00
2011-06-0915,5016.703.10015,6215,3515,4900:00:00
2011-06-1015,2819.188.30015,6015,1715,4200:00:00
2011-06-1315,1019.396.10015,4414,9115,2900:00:00
2011-06-1415,4117.340.80015,5015,2115,2200:00:00
2011-06-1514,9626.207.30015,2714,8815,1700:00:00
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