Última Hora: "PJ pediu ajuda à Doyen para identificar Rui Pinto. Aníbal Pinto diz-se "chocado" - ZAP - ZAP" Fri, 18 Sep 2020 10:00:32 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 17:29:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-0210,4224.331.00010,4710,2610,3200:00:00
2012-02-0310,7635.870.60010,7910,5010,5800:00:00
2012-02-0610,7418.657.40010,7610,6010,6500:00:00
2012-02-0710,6723.643.70010,7610,6110,7000:00:00
2012-02-0810,6726.993.90010,9210,6110,7500:00:00
2012-02-0910,6420.456.50010,7810,5310,7200:00:00
2012-02-1010,2923.211.00010,4610,2210,4600:00:00
2012-02-1310,3319.042.20010,4510,2910,4100:00:00
2012-02-1410,2124.731.50010,2710,1010,2600:00:00
2012-02-1510,1026.847.70010,3010,1010,3000:00:00
2012-02-1610,2820.222.70010,3010,0310,1300:00:00
2012-02-1710,1519.788.50010,3910,1010,3700:00:00
2012-02-2110,4129.808.00010,5010,2010,2400:00:00
2012-02-2210,3822.849.30010,4810,2710,4500:00:00
2012-02-2310,4618.221.60010,4910,3010,3800:00:00
2012-02-2410,4319.014.00010,5710,4110,4600:00:00
2012-02-2710,3215.559.40010,4110,2610,3500:00:00
2012-02-2810,3718.066.00010,4410,3010,3600:00:00
2012-02-2910,1724.543.50010,5010,1510,3800:00:00
2012-03-0110,2720.491.20010,3010,1610,2500:00:00
2012-03-0210,2422.433.10010,3210,1810,2500:00:00
2012-03-059,8729.753.40010,179,8310,1600:00:00
2012-03-069,4733.937.7009,689,469,6800:00:00
2012-03-079,5523.019.4009,609,459,5500:00:00
2012-03-089,7719.455.9009,839,579,6900:00:00
2012-03-099,8121.434.3009,999,769,8100:00:00
2012-03-129,8721.187.7009,969,809,8400:00:00
2012-03-1310,3140.244.70010,369,9510,0000:00:00
2012-03-1410,2828.992.10010,3810,2110,3400:00:00
2012-03-1510,3527.002.70010,3810,1710,2600:00:00
2012-03-1610,5430.936.10010,6210,3810,4000:00:00
2012-03-1910,6018.822.00010,7510,5110,5100:00:00
2012-03-2010,4421.437.00010,5010,2710,4600:00:00
2012-03-2110,2718.036.30010,4510,2510,4400:00:00
2012-03-2210,0128.676.60010,199,9510,1700:00:00
2012-03-2310,1120.016.50010,269,9610,0100:00:00
2012-03-2610,2213.772.20010,3010,1210,2500:00:00
2012-03-2710,0619.193.30010,3110,0610,2500:00:00
2012-03-289,8336.390.10010,069,7910,0600:00:00
2012-03-2910,0328.959.00010,099,759,7700:00:00
2012-03-3010,0220.150.80010,159,9810,1300:00:00
2012-04-0210,1718.685.30010,249,939,9300:00:00
2012-04-0310,0630.141.30010,189,9710,1100:00:00
2012-04-049,8124.616.5009,999,769,8900:00:00
2012-04-059,6324.541.4009,899,589,7700:00:00
2012-04-099,6023.679.7009,729,469,5100:00:00
2012-04-109,3245.919.1009,659,319,6200:00:00
2012-04-119,9079.853.90010,159,889,9400:00:00
2012-04-1210,1737.598.20010,249,969,9900:00:00
2012-04-139,8526.911.40010,139,8210,0800:00:00
2012-04-169,8626.935.0009,959,739,9400:00:00
2012-04-179,9920.410.20010,079,909,9100:00:00
2012-04-189,9523.873.30010,079,899,9400:00:00
2012-04-199,7632.934.60010,019,709,9500:00:00
2012-04-209,7019.898.8009,939,679,8500:00:00
2012-04-239,6321.440.3009,679,479,5400:00:00
2012-04-249,6614.937.9009,769,609,6300:00:00
2012-04-259,8220.304.8009,869,679,7700:00:00
2012-04-269,8617.642.4009,899,729,7700:00:00
2012-04-279,7518.729.4009,909,709,8700:00:00
2012-04-309,7316.375.6009,799,649,7000:00:00
2012-05-019,9727.767.10010,019,679,7400:00:00
2012-05-029,7318.177.2009,889,689,8500:00:00
2012-05-039,5818.162.6009,779,559,7600:00:00
2012-05-049,3717.550.1009,529,349,5000:00:00
2012-05-079,3318.031.4009,419,209,3100:00:00
2012-05-089,2125.109.6009,289,039,2400:00:00
2012-05-099,1523.035.1009,279,009,0700:00:00
2012-05-109,1017.843.4009,259,039,2300:00:00
2012-05-119,0616.524.5009,188,998,9900:00:00
2012-05-148,9218.782.6009,128,928,9700:00:00
2012-05-158,7127.790.4009,018,688,9400:00:00
2012-05-168,4930.217.0008,888,488,7600:00:00
2012-05-178,5034.938.7008,718,428,5200:00:00
2012-05-188,4326.926.5008,688,388,5500:00:00
2012-05-218,6015.157.5008,618,458,4900:00:00
2012-05-228,4924.774.4008,738,418,6600:00:00
2012-05-238,6124.200.0008,618,318,4000:00:00
2012-05-248,6323.696.3008,648,438,6100:00:00
2012-05-258,6315.270.6008,678,548,5400:00:00
2012-05-298,8925.746.4008,928,758,7800:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters