Última Hora: "Um é conhecido por "Dillinger", o outro fugiu da Suécia. Dois homens há muito procurados foram detidos em L... - SAPO 24" Sat, 14 Dec 2019 12:21:00 GMT    "Meteorologia. Vem aí muita chuva e muita neve - Expresso" Sat, 14 Dec 2019 10:51:00 GMT    "Governo quer IVA indexado ao consumo - Jornal i" Thu, 12 Dec 2019 22:18:00 GMT    "Rio recusa comparações com "family gate" após nomeação de marido de deputada - Jornal de Notícias" Fri, 13 Dec 2019 20:47:00 GMT    "OE2020: Governo admite novo aumento extra das pensões - ECO Economia Online" Sat, 14 Dec 2019 11:30:00 GMT   "Zanga? Não para António Costa. Primeiro-ministro garante não ter ?qualquer divergência? com Centeno - SAPO 24" Sat, 14 Dec 2019 10:12:00 GMT    "PS lidera intenções de voto e Livre perde quase metade da votação - Observador" Sat, 14 Dec 2019 09:11:00 GMT    "O Brexit vem mesmo aí. O que é que isso significa para os portugueses? - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 22:26:00 GMT    "20 dias que marcaram a década. Até onde irá a revolução do Papa Francisco? - PÚBLICO" Sat, 14 Dec 2019 07:00:00 GMT    "Governo diz que foi "até onde podia" nos aumentos salariais da Função Pública - Jornal de Notícias" Fri, 13 Dec 2019 14:57:00 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 2019-12-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1039,2511.089.30039,9838,7538,7500:00:00
2001-04-1139,016.328.00039,6938,7539,2500:00:00
2001-04-1238,994.375.60039,1538,6439,0100:00:00
2001-04-1639,003.436.00039,6038,7138,9900:00:00
2001-04-1738,183.923.20039,0037,7539,0000:00:00
2001-04-1839,608.348.80039,7438,2538,2500:00:00
2001-04-1939,443.938.10039,7538,7539,6000:00:00
2001-04-2040,358.667.70041,4039,4039,4400:00:00
2001-04-2340,424.651.20040,8839,9040,3500:00:00
2001-04-2439,963.698.10040,6839,5840,4200:00:00
2001-04-2540,493.707.60040,5039,2539,9600:00:00
2001-04-2642,085.195.50042,2940,2640,4900:00:00
2001-04-2741,993.417.40042,5041,5042,0800:00:00
2001-04-3041,403.381.90042,4040,9541,9900:00:00
2001-05-0141,502.771.70041,6541,0041,4000:00:00
2001-05-0241,332.928.70041,9040,6441,5000:00:00
2001-05-0340,892.738.60041,5740,2841,3300:00:00
2001-05-0441,902.387.30041,9040,2540,8900:00:00
2001-05-0741,002.264.10041,9040,5041,9000:00:00
2001-05-0840,342.468.80041,2040,0941,0000:00:00
2001-05-0941,382.684.70041,4840,2540,3400:00:00
2001-05-1041,913.791.90042,0041,4941,4900:00:00
2001-05-1140,273.830.80041,5539,8641,5500:00:00
2001-05-1441,303.181.40041,3040,0140,2700:00:00
2001-05-1542,004.125.80042,2241,0641,3000:00:00
2001-05-1644,518.372.00044,5441,8042,0000:00:00
2001-05-1744,768.758.90045,7144,5044,5100:00:00
2001-05-1844,954.180.40045,2743,9044,7600:00:00
2001-05-2145,364.080.70045,6443,9644,9500:00:00
2001-05-2243,604.113.30045,4043,5045,3600:00:00
2001-05-2343,583.688.50044,0543,4343,6000:00:00
2001-05-2442,513.511.50043,8042,3943,5800:00:00
2001-05-2543,162.571.80043,3842,5142,5100:00:00
2001-05-2943,463.184.00044,0043,1043,1600:00:00
2001-05-3042,362.937.40043,6142,1243,4600:00:00
2001-05-3143,152.776.50043,5842,3542,3600:00:00
2001-06-0143,523.424.90044,1142,6643,1500:00:00
2001-06-0443,752.423.80043,9643,3043,5200:00:00
2001-06-0544,843.647.30044,9843,4143,7500:00:00
2001-06-0643,992.830.90044,9843,5144,8400:00:00
2001-06-0743,533.380.30044,4443,1943,9900:00:00
2001-06-0843,031.475.20043,4842,2143,4800:00:00
2001-06-1142,142.115.90043,0341,5543,0300:00:00
2001-06-1240,505.904.70041,0039,7741,0000:00:00
2001-06-1340,313.995.60041,3840,0040,5000:00:00
2001-06-1439,222.962.50041,3139,0040,3100:00:00
2001-06-1538,975.317.60039,8538,8639,2200:00:00
2001-06-1838,004.534.40039,2437,9538,9700:00:00
2001-06-1937,604.433.50038,4937,2038,0000:00:00
2001-06-2038,084.069.50038,3437,4137,6000:00:00
2001-06-2139,684.831.10040,0538,6438,6400:00:00
2001-06-2239,102.479.00039,9538,8839,6800:00:00
2001-06-2538,003.003.50038,9537,8538,9500:00:00
2001-06-2638,115.180.60038,6636,5038,0000:00:00
2001-06-2738,462.766.20039,1237,8238,1100:00:00
2001-06-2840,003.951.30040,5039,3339,3300:00:00
2001-06-2940,002.916.10040,6039,4040,1500:00:00
2001-07-0240,482.449.30040,8739,6540,0000:00:00
2001-07-0340,251.256.60040,5940,0140,4800:00:00
2001-07-0540,783.091.30041,0039,8540,2500:00:00
2001-07-0639,804.447.20041,8039,6040,7800:00:00
2001-07-0940,373.364.20040,4539,3039,8000:00:00
2001-07-1039,502.561.40040,4939,2740,3700:00:00
2001-07-1138,924.869.80039,8538,4639,5000:00:00
2001-07-1240,732.941.70040,7538,9738,9700:00:00
2001-07-1341,463.662.20041,8540,7040,7300:00:00
2001-07-1639,674.287.80041,0039,4441,0000:00:00
2001-07-1739,394.258.10039,7638,7739,6700:00:00
2001-07-1840,904.237.80041,1538,3539,3900:00:00
2001-07-1940,503.176.90042,0040,0040,9000:00:00
2001-07-2040,082.673.70040,9439,8140,5000:00:00
2001-07-2339,551.874.70040,5039,3640,0800:00:00
2001-07-2437,234.222.10039,1136,6039,1100:00:00
2001-07-2539,063.662.10039,0737,0037,2300:00:00
2001-07-2639,542.764.30039,5638,1139,0600:00:00
2001-07-2738,592.619.20039,6038,2939,5400:00:00
2001-07-3039,053.266.00039,3538,0738,2500:00:00
2001-07-3139,233.188.80040,0039,0039,2000:00:00
2001-08-0138,411.921.50039,3038,2739,0800:00:00
2001-08-0237,854.674.60038,9036,9738,8900:00:00
2001-08-0337,772.906.90037,9437,0237,8500:00:00
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