Última Hora: "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-08-2143,033.095.88843,2241,8841,8800:00:00
2018-08-2243,222.037.86543,7943,1243,2000:00:00
2018-08-2342,022.812.97342,7341,8942,5000:00:00
2018-08-2443,444.630.51143,5342,1842,7100:00:00
2018-08-2743,872.358.87844,3543,4143,4100:00:00
2018-08-2844,253.837.15245,6544,0044,4900:00:00
2018-08-2945,132.554.18445,4744,0444,1200:00:00
2018-08-3044,373.086.35345,1744,3144,9900:00:00
2018-08-3144,672.028.64545,0444,0444,1000:00:00
2018-09-0443,721.093.17043,9143,1043,8800:00:00
2018-09-0542,873.340.74043,2341,6343,1700:00:00
2018-09-0640,366.537.24642,9340,1242,9000:00:00
2018-09-0741,005.305.16641,8240,1040,5000:00:00
2018-09-1042,013.405.90342,6941,6442,0900:00:00
2018-09-1140,873.718.96341,3940,5741,1900:00:00
2018-09-1242,024.466.89342,0440,3241,3100:00:00
2018-09-1341,772.609.00342,8841,5642,5100:00:00
2018-09-1442,792.731.44242,9141,8141,8100:00:00
2018-09-1742,833.015.53643,5042,5042,5000:00:00
2018-09-1843,122.707.09343,8042,7343,4900:00:00
2018-09-1942,633.010.27543,1242,1343,0500:00:00
2018-09-2042,934.026.31943,5842,3843,3900:00:00
2018-09-2143,794.939.85944,0042,9243,3600:00:00
2018-09-2441,964.054.27043,6941,9143,0100:00:00
2018-09-2541,245.152.11341,9440,6041,6500:00:00
2018-09-2640,487.849.62141,3039,5841,3000:00:00
2018-09-2740,502.842.78740,8140,0840,3800:00:00
2018-09-2840,403.755.73341,3640,2440,5400:00:00
2018-10-0140,863.624.89040,9639,8840,7500:00:00
2018-10-0241,571.310.22241,5840,9140,9600:00:00
2018-10-0342,8914.417.66945,4542,5144,7000:00:00
2018-10-0443,116.420.38843,7342,5343,3500:00:00
2018-10-0542,064.314.19142,6541,6042,6400:00:00
2018-10-0838,747.466.68941,0138,2741,0000:00:00
2018-10-0937,645.164.75238,7337,4138,4800:00:00
2018-10-1036,064.374.43737,4535,9737,3100:00:00
2018-10-1135,673.505.40236,2235,1335,8000:00:00
2018-10-1235,672.848.50736,5535,5936,3900:00:00
2018-10-1535,342.439.87135,8835,3135,4700:00:00
2018-10-1636,192.686.75236,3035,3035,4800:00:00
2018-10-1736,707.296.45336,7135,5636,3800:00:00
2018-10-1838,8513.826.70440,6838,6038,6100:00:00
2018-10-1938,605.061.83139,1537,9038,9000:00:00
2018-10-2239,463.141.05939,7638,6438,7200:00:00
2018-10-2337,323.192.87038,9737,0738,8700:00:00
2018-10-2434,204.895.01037,3534,0437,1200:00:00
2018-10-2534,563.200.37035,1933,8834,5600:00:00
2018-10-2634,253.944.71834,9933,0833,8400:00:00
2018-10-2933,822.219.63735,1233,4034,6000:00:00
2018-10-3034,152.193.44734,4833,4133,6500:00:00
2018-10-3134,993.380.70035,8234,6034,8200:00:00
2018-11-0136,782.756.29836,8835,2435,4400:00:00
2018-11-0236,932.690.04037,6936,4137,0000:00:00
2018-11-0536,601.774.65737,1736,3836,8400:00:00
2018-11-0636,192.417.77836,5835,6836,1000:00:00
2018-11-0736,833.267.91137,3336,1236,7400:00:00
2018-11-0836,383.764.11737,9436,1636,8600:00:00
2018-11-0934,364.278.96736,1533,8235,9700:00:00
2018-11-1233,732.422.91334,5733,4834,2200:00:00
2018-11-1334,724.016.94435,3633,2633,6900:00:00
2018-11-1435,152.872.92835,6034,2534,9100:00:00
2018-11-1535,942.535.82936,1634,8035,0900:00:00
2018-11-1635,953.092.05036,7235,7235,8500:00:00
2018-11-1933,494.602.80836,0032,2535,8100:00:00
2018-11-2032,682.938.34633,2031,9832,4200:00:00
2018-11-2132,801.697.16133,3932,7133,2000:00:00
2018-11-2332,311.346.63132,5831,6332,0500:00:00
2018-11-2632,572.348.22332,8632,0132,4000:00:00
2018-11-2731,192.964.92732,3530,9532,1400:00:00
2018-11-2833,605.636.66134,1730,9631,3500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >> 


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