Última Hora: "Marcelo quer retirar sem-abrigo das ruas até 2023 - Jornal de Notícias" Mon, 18 Nov 2019 21:15:00 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    "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    "Polícia de Hong Kong invade campus da Universidade Politécnica - Jornal de Notícias" Mon, 18 Nov 2019 00:17:00 GMT    "Catarina Martins defende taxa mínima ?para todos? no IVA da energia - Dinheiro Vivo" Sun, 17 Nov 2019 13:18:00 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    "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    "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      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
2011-06-1514,9626.207.30015,2714,8815,1700:00:00
2011-06-1614,7924.206.20015,1314,6214,9000:00:00
2011-06-1714,7224.072.00014,9014,5914,8500:00:00
2011-06-2014,7812.150.50014,8514,5614,6700:00:00
2011-06-2115,3718.323.20015,4214,9214,9400:00:00
2011-06-2215,2916.108.30015,6015,2115,2900:00:00
2011-06-2315,2827.057.20015,3014,7015,0100:00:00
2011-06-2415,2325.744.50015,5515,1415,3400:00:00
2011-06-2715,2813.410.70015,3915,0415,2200:00:00
2011-06-2815,6515.036.90015,6715,3315,3700:00:00
2011-06-2915,8217.483.00015,9615,5815,8400:00:00
2011-06-3015,8622.186.30016,1515,8215,9000:00:00
2011-07-0116,3118.556.50016,3615,8915,9900:00:00
2011-07-0516,3919.494.30016,4216,2016,4000:00:00
2011-07-0616,2418.895.00016,3916,1516,3100:00:00
2011-07-0716,4926.133.80016,6016,2516,3700:00:00
2011-07-0816,3819.374.00016,3916,1216,2500:00:00
2011-07-1115,9142.933.20016,1615,7016,1100:00:00
2011-07-1215,7134.178.90016,1015,7015,7900:00:00
2011-07-1315,8522.665.30016,0415,7615,8300:00:00
2011-07-1415,4621.693.40015,9315,4015,9000:00:00
2011-07-1515,4820.403.30015,6015,3715,5200:00:00
2011-07-1815,1722.661.40015,3615,1015,3500:00:00
2011-07-1915,4423.360.90015,4915,2515,2900:00:00
2011-07-2015,5118.781.60015,6815,4615,5400:00:00
2011-07-2115,7718.836.80015,8015,4815,5900:00:00
2011-07-2215,8311.819.70015,8515,7115,8200:00:00
2011-07-2515,6513.298.90015,7915,5815,6200:00:00
2011-07-2615,4814.939.10015,7215,4315,5800:00:00
2011-07-2714,9322.741.80015,4114,9115,3400:00:00
2011-07-2814,8319.623.60015,2214,8014,9400:00:00
2011-07-2914,7322.215.30014,9314,5014,5500:00:00
2011-08-0114,7522.895.40015,1514,5215,0800:00:00
2011-08-0214,1623.322.10014,7714,1514,6200:00:00
2011-08-0314,2630.905.00014,2913,8514,1800:00:00
2011-08-0412,9450.734.80014,1212,9414,0600:00:00
2011-08-0512,7950.812.80013,2712,2913,1500:00:00
2011-08-0811,3359.650.90012,3911,2712,1600:00:00
2011-08-0912,2441.551.30012,2411,3311,7700:00:00
2011-08-1011,6037.281.30012,0911,5412,0100:00:00
2011-08-1112,2540.351.30012,4411,5611,8100:00:00
2011-08-1212,2636.109.90012,5812,1112,5500:00:00
2011-08-1512,5619.792.20012,6012,4012,4800:00:00
2011-08-1612,2620.562.00012,5212,1512,3400:00:00
2011-08-1712,2619.171.90012,5812,1512,3700:00:00
2011-08-1811,5135.230.50011,9311,4111,9100:00:00
2011-08-1911,2129.644.30011,7511,1111,2300:00:00
2011-08-2211,2327.977.60011,7911,2011,7800:00:00
2011-08-2311,6826.013.90011,6811,2711,3300:00:00
2011-08-2411,8724.317.80011,8811,5111,6400:00:00
2011-08-2511,5924.602.70012,0011,5411,9300:00:00
2011-08-2611,8621.454.50011,9611,3211,5100:00:00
2011-08-2912,4215.593.40012,4312,0412,1600:00:00
2011-08-3012,3623.905.30012,4512,1012,2600:00:00
2011-08-3112,8031.057.50012,9312,5012,5200:00:00
2011-09-0112,4919.995.30012,8812,4912,6800:00:00
2011-09-0212,0417.957.80012,2711,9412,1700:00:00
2011-09-0611,7723.960.60011,8411,4311,5500:00:00
2011-09-0712,2516.645.70012,2711,9812,0200:00:00
2011-09-0812,0315.721.90012,3411,9612,1900:00:00
2011-09-0911,5824.972.70011,9011,5011,8300:00:00
2011-09-1211,5528.975.70011,7011,2111,3700:00:00
2011-09-1311,6323.014.60011,7211,3811,5700:00:00
2011-09-1411,7325.407.40011,8511,4211,8500:00:00
2011-09-1511,9819.886.10012,0111,7811,9100:00:00
2011-09-1611,9723.708.60012,0911,8212,0300:00:00
2011-09-1911,5823.658.70011,7511,4011,7300:00:00
2011-09-2011,2522.887.40011,6311,2211,5700:00:00
2011-09-2110,8427.445.30011,3410,8411,2500:00:00
2011-09-2210,1161.129.50010,479,9410,3800:00:00
2011-09-2310,0739.749.70010,319,9510,0300:00:00
2011-09-2610,4532.227.80010,459,9110,2400:00:00
2011-09-2710,4830.923.10010,8810,3910,7500:00:00
2011-09-289,9733.850.70010,549,9510,4900:00:00
2011-09-2910,0633.805.30010,289,8010,2500:00:00
2011-09-309,5737.616.40010,009,569,9300:00:00
2011-10-038,9053.880.5009,438,859,4100:00:00
2011-10-049,1249.910.2009,168,458,6900:00:00
2011-10-059,3742.472.8009,469,029,1600:00:00
2011-10-069,8869.681.70010,009,189,4800:00:00
2011-10-079,7144.873.30010,249,5110,1900:00:00
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