Última Hora: "Polícias concentram-se em Coimbra para apoiar militares da GNR baleados - Notícias ao Minuto" Sun, 16 Jun 2019 12:51:36 GMT    "Hong Kong. Nova manifestação maciça em Hong Kong leva líder local a pedir desculpas - PÚBLICO" Sun, 16 Jun 2019 16:44:00 GMT   "Marcelo reage a críticas da Fenprof e "história mal-amanhada" do 9.4.2 - Notícias ao Minuto" Sun, 16 Jun 2019 20:41:23 GMT    "Boris Johnson /premium - Observador" Sat, 15 Jun 2019 23:43:24 GMT    "Estradas que parecem rios e tenda pelo ar. Vídeos do mau tempo nos Açores - Jornal de Notícias" Sun, 16 Jun 2019 22:53:00 GMT    "Marques Mendes: "Uma vez mais o PS divide o país em dois, o da função pública e o do privado" - Jornal Económico" Sun, 16 Jun 2019 20:14:20 GMT    "Condomínios vão poder produzir a sua energia - Energia - Jornal de Negócios - Portugal" Sun, 16 Jun 2019 22:30:00 GMT    "Vergonha e medo em Pedrógão Grande. E os eucaliptos estão de volta - ZAP" Sat, 15 Jun 2019 12:45:54 GMT    "Marcelo concorda com compra do SIRESP mas adverte para "riscos políticos" - SAPO 24" Sun, 16 Jun 2019 19:30:00 GMT    "Quartel de bombeiros em Vila Franca demorou 42 anos e custou 1 milhão - Notícias ao Minuto" Sun, 16 Jun 2019 15:14:49 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 2019-06-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1332,693.862.90032,7531,3131,6200:00:00
2000-12-1431,752.588.80032,2531,2532,2500:00:00
2000-12-1530,944.674.90031,6230,1231,6200:00:00
2000-12-1832,313.011.40032,6931,0031,0000:00:00
2000-12-1933,504.977.00034,0632,1932,3100:00:00
2000-12-2031,444.410.00033,0631,0033,0600:00:00
2000-12-2131,753.471.00031,8731,0031,4400:00:00
2000-12-2234,814.193.70035,0032,0632,0600:00:00
2000-12-2634,562.474.40034,8133,7534,8100:00:00
2000-12-2734,193.147.00034,6933,6334,5600:00:00
2000-12-2834,632.695.30034,7533,3834,1900:00:00
2000-12-2933,502.479.90034,5033,3834,5000:00:00
2001-01-0232,253.825.60033,6931,8733,5000:00:00
2001-01-0332,694.834.80033,5031,3132,2500:00:00
2001-01-0433,754.787.90033,8132,3132,6900:00:00
2001-01-0533,133.902.10034,0032,8133,7500:00:00
2001-01-0833,637.385.90035,7532,8833,1300:00:00
2001-01-0932,385.313.40034,1332,0033,6300:00:00
2001-01-1032,754.097.20033,1332,0632,3800:00:00
2001-01-1131,503.490.00033,1931,2532,7500:00:00
2001-01-1231,813.560.70032,3130,6231,5000:00:00
2001-01-1633,562.731.00033,5631,3131,8100:00:00
2001-01-1733,563.380.30034,1932,8133,5600:00:00
2001-01-1834,443.190.80034,8133,3133,5600:00:00
2001-01-1932,692.609.80034,0632,3834,0600:00:00
2001-01-2233,562.404.50033,5631,8132,6900:00:00
2001-01-2333,943.472.30034,1933,3833,5600:00:00
2001-01-2434,562.813.30034,7534,0034,0000:00:00
2001-01-2535,443.290.70035,5634,3834,5600:00:00
2001-01-2634,562.930.10035,6334,3835,4400:00:00
2001-01-2934,023.297.50034,3733,5034,3600:00:00
2001-01-3035,423.445.30035,5033,8134,0200:00:00
2001-01-3136,745.611.30036,7535,3635,4200:00:00
2001-02-0138,007.087.20038,2037,0037,0000:00:00
2001-02-0237,556.616.50038,4537,3138,0000:00:00
2001-02-0536,883.397.70037,4936,4037,4900:00:00
2001-02-0637,243.158.40037,5236,9036,9000:00:00
2001-02-0736,802.885.70037,7536,4737,2400:00:00
2001-02-0837,003.252.50037,1936,5236,8000:00:00
2001-02-0937,103.180.80037,3536,2537,0000:00:00
2001-02-1236,493.017.30037,0335,9037,0300:00:00
2001-02-1335,702.843.50036,5535,4336,4900:00:00
2001-02-1435,493.154.10035,9335,2935,7000:00:00
2001-02-1536,384.543.00036,6035,5035,5000:00:00
2001-02-1635,004.718.90036,3234,7036,3200:00:00
2001-02-2035,203.570.20036,1534,6535,0000:00:00
2001-02-2134,322.854.00035,3634,0735,2000:00:00
2001-02-2235,353.564.80035,4634,1534,3200:00:00
2001-02-2334,692.910.00035,4534,2535,3500:00:00
2001-02-2636,003.724.60036,0034,7634,7600:00:00
2001-02-2736,255.194.00036,4935,2036,0000:00:00
2001-02-2835,762.312.90036,4835,3336,2500:00:00
2001-03-0136,482.886.50036,4835,3335,7600:00:00
2001-03-0237,003.281.00037,7836,2536,4800:00:00
2001-03-0538,084.182.60038,4537,3837,3800:00:00
2001-03-0637,993.832.40038,2837,6038,0800:00:00
2001-03-0739,294.454.10039,4037,8137,9900:00:00
2001-03-0839,004.695.90039,5838,5239,2900:00:00
2001-03-0937,004.616.40039,1936,9339,0000:00:00
2001-03-1235,994.094.80037,1035,9037,0000:00:00
2001-03-1337,053.871.80037,6035,3735,9900:00:00
2001-03-1435,554.297.50036,2735,1936,2700:00:00
2001-03-1535,775.082.40036,6535,5035,5500:00:00
2001-03-1634,996.487.70035,2434,2735,2400:00:00
2001-03-1935,933.123.30036,0935,0535,0500:00:00
2001-03-2036,284.007.40037,5036,0036,0000:00:00
2001-03-2134,644.496.20035,7534,4835,7500:00:00
2001-03-2233,345.622.90034,2532,0234,2500:00:00
2001-03-2333,623.572.80034,1533,0733,3400:00:00
2001-03-2634,003.307.00034,3933,3933,6200:00:00
2001-03-2735,814.017.00035,9334,2534,2500:00:00
2001-03-2835,052.841.80035,8133,8035,8100:00:00
2001-03-2935,052.108.80035,6634,5035,0500:00:00
2001-03-3035,953.375.00035,9534,8035,0500:00:00
2001-04-0235,314.365.50036,4034,8035,9500:00:00
2001-04-0334,452.757.80035,3133,7535,3100:00:00
2001-04-0435,553.386.50035,9533,8134,4500:00:00
2001-04-0537,505.175.80037,5036,1936,1900:00:00
2001-04-0636,404.030.20037,5035,8837,5000:00:00
2001-04-0937,503.585.90037,9636,6236,6200:00:00
2001-04-1039,2511.089.30039,9838,7538,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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