Última Hora: "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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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   "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 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    ""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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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
2011-10-079,7144.873.30010,249,5110,1900:00:00
2011-10-1010,0929.555.50010,129,9110,0300:00:00
2011-10-1110,3054.708.10010,449,9310,0300:00:00
2011-10-1210,05109.803.60010,319,739,9300:00:00
2011-10-1310,1042.546.50010,159,7810,0000:00:00
2011-10-1410,2638.184.40010,4210,0410,2900:00:00
2011-10-179,5856.594.10010,339,5510,3200:00:00
2011-10-1810,1448.100.70010,209,559,7100:00:00
2011-10-199,7735.251.20010,109,7310,0700:00:00
2011-10-209,9536.618.70010,039,739,9200:00:00
2011-10-2110,2328.650.80010,2310,0510,1300:00:00
2011-10-2410,5836.677.40010,6610,2510,3300:00:00
2011-10-2510,1431.765.90010,5610,1310,5400:00:00
2011-10-2610,3628.888.10010,4410,0910,3500:00:00
2011-10-2711,3462.318.20011,4810,9110,9200:00:00
2011-10-2811,5732.559.50011,6611,1811,2400:00:00
2011-10-3110,7639.127.80011,3410,7611,3400:00:00
2011-11-0110,4046.130.60010,7210,0510,2200:00:00
2011-11-0210,7027.818.30010,7810,5010,6500:00:00
2011-11-0310,8726.688.60010,9310,5610,8600:00:00
2011-11-0410,9324.969.50010,9910,6010,8200:00:00
2011-11-0710,7533.676.80011,0210,5810,8600:00:00
2011-11-0810,7833.130.00010,8610,5910,8300:00:00
2011-11-0910,2034.104.70010,5110,1610,4300:00:00
2011-11-1010,2522.926.10010,4110,1310,3500:00:00
2011-11-1110,6022.648.80010,6510,3210,3200:00:00
2011-11-1410,3823.048.70010,6310,3110,5300:00:00
2011-11-1510,3624.605.90010,4610,1910,2900:00:00
2011-11-169,9734.628.60010,289,9510,2300:00:00
2011-11-179,6239.316.00010,109,5810,0400:00:00
2011-11-189,6922.326.3009,869,619,7600:00:00
2011-11-219,4733.281.1009,599,279,5300:00:00
2011-11-229,2629.200.2009,529,189,4800:00:00
2011-11-238,8836.034.7009,158,879,1000:00:00
2011-11-258,9513.048.8009,088,908,9400:00:00
2011-11-289,4631.446.8009,579,319,3800:00:00
2011-11-299,3121.154.8009,529,269,4900:00:00
2011-11-3010,0237.645.10010,029,699,7000:00:00
2011-12-019,8121.703.0009,989,709,9300:00:00
2011-12-029,9125.690.40010,089,899,9800:00:00
2011-12-0510,0032.963.70010,119,9110,0300:00:00
2011-12-069,9221.310.20010,039,869,9300:00:00
2011-12-079,9021.008.8009,959,769,8600:00:00
2011-12-089,4730.056.0009,879,429,8300:00:00
2011-12-099,6422.457.9009,689,489,5100:00:00
2011-12-129,3521.368.3009,509,229,4800:00:00
2011-12-139,0425.375.7009,468,989,4100:00:00
2011-12-148,9443.875.7009,168,878,9900:00:00
2011-12-158,7845.158.9009,108,739,0800:00:00
2011-12-168,8141.200.6008,978,728,8900:00:00
2011-12-198,5325.718.8008,818,508,8100:00:00
2011-12-208,8835.412.5008,908,628,6200:00:00
2011-12-218,8526.270.3008,968,778,8600:00:00
2011-12-228,9132.472.9008,998,808,9200:00:00
2011-12-238,8618.555.5008,978,838,9500:00:00
2011-12-278,7918.680.9008,948,778,8400:00:00
2011-12-288,5226.165.5008,788,508,7800:00:00
2011-12-298,6317.941.8008,678,558,5700:00:00
2011-12-308,6518.551.8008,658,578,6100:00:00
2012-01-039,2347.108.6009,278,898,9400:00:00
2012-01-049,4541.292.8009,509,139,1300:00:00
2012-01-059,3627.141.6009,489,199,3300:00:00
2012-01-069,1635.183.0009,259,089,0800:00:00
2012-01-099,4356.672.2009,489,229,2600:00:00
2012-01-109,4464.198.3009,859,389,7000:00:00
2012-01-119,6328.666.7009,679,369,4600:00:00
2012-01-129,9336.084.2009,979,589,8200:00:00
2012-01-139,8032.692.8009,879,659,8300:00:00
2012-01-179,7624.267.90010,039,709,9700:00:00
2012-01-1810,0225.502.80010,039,769,8000:00:00
2012-01-1910,1828.131.90010,2410,0510,0800:00:00
2012-01-2010,1723.348.20010,2110,0610,1400:00:00
2012-01-2310,2528.626.50010,3210,1410,2100:00:00
2012-01-2410,2720.720.10010,3010,0510,1500:00:00
2012-01-2510,4830.129.30010,5010,0810,2100:00:00
2012-01-2610,3627.155.80010,7410,2510,6600:00:00
2012-01-2710,4321.721.20010,4710,1810,2600:00:00
2012-01-3010,3219.291.50010,4210,2210,2900:00:00
2012-01-3110,1625.094.40010,4610,1010,4500:00:00
2012-02-0110,2025.231.40010,3310,1710,2700:00:00
2012-02-0210,4224.331.00010,4710,2610,3200:00:00
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