Última Hora: "Repórter da BBC abusou sexualmente de crianças e adultos enquanto dormiam durante 30 anos - Correio da Manhã" Tue, 29 Sep 2020 19:08:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 29 Sep 2020 23:03:00 GMT    "Urgência de obstetrícia do hospital de Beja fechada até 7 de outubro - Notícias ao Minuto" Tue, 29 Sep 2020 10:54:46 GMT    "Os 4 negócios da China em Portugal que os EUA querem travar (e porquê) - ZAP" Tue, 29 Sep 2020 10:00:18 GMT    "Ana Gomes considera "insólitas" intervenções de Marcelo sobre Orçamento de Estado - Jornal Económico" Mon, 28 Sep 2020 12:07:04 GMT   "Trump vs. Biden: o primeiro debate - SIC Notícias" Tue, 29 Sep 2020 21:01:17 GMT    "As imagens do desabamento na estação do metro da Praça de Espanha - Notícias ao Minuto" Tue, 29 Sep 2020 19:48:00 GMT    "Desde maio que não havia tantas pessoas internadas nas Unidades de Cuidados Intensivos - Observador" Tue, 29 Sep 2020 15:19:56 GMT    "Ensino Superior: 51 mil alunos já estão colocados e só sobram 6 mil vagas. Que cursos estão disponíveis? - SAPO Tek" Mon, 28 Sep 2020 20:31:00 GMT    "De Sintra a Camões, os 15 elogios de Ursula Von der Leyen a Portugal - ECO Economia Online" Tue, 29 Sep 2020 09:58:00 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 2020-09-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-05-298,8925.746.4008,928,758,7800:00:00
2012-05-308,5818.627.6008,798,538,7600:00:00
2012-05-318,5525.768.4008,628,398,5800:00:00
2012-06-018,3024.644.2008,488,298,3900:00:00
2012-06-048,3922.771.9008,398,218,2700:00:00
2012-06-058,4516.529.1008,528,328,4200:00:00
2012-06-068,6417.017.7008,678,378,5400:00:00
2012-06-078,5523.130.5008,918,528,8000:00:00
2012-06-088,5216.656.3008,548,358,4700:00:00
2012-06-118,3217.287.9008,688,318,6100:00:00
2012-06-128,5218.083.3008,528,348,3500:00:00
2012-06-138,4822.805.8008,618,418,4300:00:00
2012-06-148,6519.365.7008,668,428,4800:00:00
2012-06-158,8216.952.4008,828,658,7300:00:00
2012-06-188,6914.043.7008,778,628,7400:00:00
2012-06-198,9016.215.9008,948,718,7300:00:00
2012-06-208,9221.348.1009,008,838,8800:00:00
2012-06-218,5522.472.9008,898,528,8800:00:00
2012-06-228,6225.744.0008,668,508,5700:00:00
2012-06-258,3919.209.4008,508,368,5000:00:00
2012-06-268,3925.529.6008,508,328,4200:00:00
2012-06-278,5324.958.9008,598,288,4200:00:00
2012-06-288,5116.464.5008,528,358,4200:00:00
2012-06-298,7526.603.6008,758,598,6800:00:00
2012-07-028,6319.436.5008,778,598,7400:00:00
2012-07-038,9017.498.1009,008,698,7000:00:00
2012-07-058,9218.930.4009,068,848,8700:00:00
2012-07-068,7325.221.9008,798,618,7900:00:00
2012-07-098,7635.328.3008,778,578,6400:00:00
2012-07-108,4057.151.4008,888,348,8200:00:00
2012-07-118,3526.367.4008,428,308,3600:00:00
2012-07-128,3026.948.0008,388,218,2800:00:00
2012-07-138,4218.762.5008,438,278,3500:00:00
2012-07-168,3315.213.9008,428,308,4100:00:00
2012-07-178,2834.517.4008,408,228,4000:00:00
2012-07-188,3316.838.4008,398,228,2700:00:00
2012-07-198,3816.537.0008,448,338,3500:00:00
2012-07-208,2613.841.9008,378,258,3100:00:00
2012-07-238,1420.237.0008,158,028,1400:00:00
2012-07-248,0227.649.7008,177,978,1300:00:00
2012-07-258,0223.445.9008,137,978,0700:00:00
2012-07-268,1921.521.2008,208,018,1500:00:00
2012-07-278,4527.339.5008,528,158,2200:00:00
2012-07-308,4514.158.7008,488,308,4700:00:00
2012-07-318,4714.899.2008,528,408,4300:00:00
2012-08-018,4328.391.9008,588,378,4900:00:00
2012-08-028,1821.618.9008,418,108,3200:00:00
2012-08-038,3714.634.3008,458,268,3100:00:00
2012-08-068,5018.087.4008,578,388,3900:00:00
2012-08-078,6014.630.7008,648,508,5400:00:00
2012-08-088,8021.222.5008,808,518,5500:00:00
2012-08-098,8616.897.7008,918,778,7900:00:00
2012-08-108,9818.213.9008,988,688,7700:00:00
2012-08-138,8310.773.7008,978,808,9100:00:00
2012-08-148,6912.091.7008,938,638,8900:00:00
2012-08-158,738.656.6008,768,638,6600:00:00
2012-08-168,7710.961.8008,838,698,7100:00:00
2012-08-178,7510.868.7008,858,708,7600:00:00
2012-08-208,809.049.2008,838,698,7400:00:00
2012-08-218,8213.825.5008,958,808,8300:00:00
2012-08-228,8713.302.0008,878,678,7700:00:00
2012-08-238,6312.590.2008,828,628,8000:00:00
2012-08-248,6310.426.9008,688,558,6100:00:00
2012-08-278,4811.854.5008,688,468,6700:00:00
2012-08-288,5010.328.9008,578,458,4700:00:00
2012-08-298,5412.696.2008,598,458,5200:00:00
2012-08-308,449.928.3008,508,398,4700:00:00
2012-08-318,5616.911.5008,608,438,5300:00:00
2012-09-048,4211.830.0008,568,418,5600:00:00
2012-09-058,5212.027.4008,558,408,4300:00:00
2012-09-068,7613.818.7008,808,598,5900:00:00
2012-09-079,1026.126.2009,108,838,8300:00:00
2012-09-109,0529.599.0009,319,039,0800:00:00
2012-09-119,3320.514.1009,409,099,1200:00:00
2012-09-129,3518.559.3009,469,199,4400:00:00
2012-09-139,6329.682.4009,689,309,3200:00:00
2012-09-149,8429.709.8009,939,789,8000:00:00
2012-09-179,5818.821.6009,799,569,7200:00:00
2012-09-189,4921.122.6009,609,339,4300:00:00
2012-09-199,4715.458.6009,659,479,6100:00:00
2012-09-209,2520.860.9009,419,189,3700:00:00
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