Última Hora: "Estados Unidos e Turquia chegam a acordo para cessar-fogo na Síria ? Observador - Observador" Thu, 17 Oct 2019 18:00:36 GMT    "Barcelona. Manifestações a favor e contra independência provocam confrontos e obrigam a intervenção policial - Observador" Thu, 17 Oct 2019 18:59:45 GMT    "Afinal, o que mudou no novo acordo do Brexit? - Jornal de Negócios - Portugal" Thu, 17 Oct 2019 15:15:00 GMT    "PS. Francisco Assis critica escolhas de Costa para o Governo - Sol" Thu, 17 Oct 2019 07:45:25 GMT   "5 pistas para perceber o ponto da situação do Brexit - Diário de Notícias - Lisboa" Thu, 17 Oct 2019 19:00:00 GMT    "Bastonário dos Médicos pede ação rápida no caso do bebé com malformações graves em Setúbal - SAPO 24" Thu, 17 Oct 2019 18:12:23 GMT    "Helena Roseta defende saída de Manuel Salgado da empresa de reabilitação urbana de Lisboa - SAPO 24" Thu, 17 Oct 2019 20:55:03 GMT    "Marcelo Rebelo de Sousa torna-se viral na Internet ao receber ?influencers? em Belém - N-TV" Thu, 17 Oct 2019 15:35:00 GMT    "Tomás Correia. Protegido pelo poder - Expresso" Thu, 17 Oct 2019 17:11:05 GMT    "PAN foi a terceira força política nos círculos da emigração - Jornal de Notícias" Thu, 17 Oct 2019 11:18:00 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 2019-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0337,772.906.90037,9437,0237,8500:00:00
2001-08-0637,033.120.10037,6036,7037,5700:00:00
2001-08-0737,002.582.40037,3036,5037,1500:00:00
2001-08-0836,012.389.50037,3036,0036,9500:00:00
2001-08-0935,893.040.30036,1535,5036,1000:00:00
2001-08-1037,012.577.50037,3435,1736,0900:00:00
2001-08-1337,132.114.80037,4736,5237,0000:00:00
2001-08-1436,912.688.40037,1536,4937,1300:00:00
2001-08-1536,082.338.00037,4336,0536,9600:00:00
2001-08-1636,292.312.10036,5735,8436,0800:00:00
2001-08-1736,693.992.40036,9236,2536,3500:00:00
2001-08-2037,803.695.30037,8036,5736,9000:00:00
2001-08-2137,403.344.60038,5037,3238,0000:00:00
2001-08-2238,162.322.10038,6137,3537,4400:00:00
2001-08-2338,031.959.70038,4637,7537,7500:00:00
2001-08-2439,252.659.60039,5538,1438,2500:00:00
2001-08-2739,071.939.30039,6539,0239,6500:00:00
2001-08-2838,782.078.10039,1838,3139,0700:00:00
2001-08-2938,002.550.30039,3437,8039,0000:00:00
2001-08-3037,492.953.50038,1037,0038,1000:00:00
2001-08-3138,122.231.10038,4037,2137,3500:00:00
2001-09-0438,543.470.80039,0137,2537,5000:00:00
2001-09-0537,993.003.20038,8037,5638,2900:00:00
2001-09-0637,023.063.70038,0036,9237,7400:00:00
2001-09-0735,453.867.60036,6135,2636,2000:00:00
2001-09-1033,807.821.90034,9033,2534,7500:00:00
2001-09-1730,088.813.40032,5029,8232,4000:00:00
2001-09-1830,208.292.60031,4429,8030,9000:00:00
2001-09-1930,505.654.90030,6329,0030,2100:00:00
2001-09-2028,616.878.60029,9528,0129,9500:00:00
2001-09-2128,308.672.60028,7527,3628,0500:00:00
2001-09-2430,205.251.60030,2028,3028,3000:00:00
2001-09-2530,043.703.20030,6029,1030,0000:00:00
2001-09-2629,045.185.20030,4628,2530,2900:00:00
2001-09-2730,254.266.80030,2528,7129,2500:00:00
2001-09-2831,013.877.90031,0529,2030,2500:00:00
2001-10-0130,933.028.60031,0130,0031,0100:00:00
2001-10-0231,953.713.50031,9530,4531,1700:00:00
2001-10-0332,094.858.10032,3830,8031,3000:00:00
2001-10-0430,824.893.00032,9030,6432,9000:00:00
2001-10-0531,542.898.80031,7430,8531,1000:00:00
2001-10-0830,063.130.80031,7529,8231,5300:00:00
2001-10-0931,613.168.30032,1830,4030,6000:00:00
2001-10-1031,815.543.40032,4631,6131,7500:00:00
2001-10-1132,725.885.90033,2632,0032,0500:00:00
2001-10-1232,323.386.80033,1731,6032,2000:00:00
2001-10-1532,002.864.00032,3031,1531,2500:00:00
2001-10-1632,812.600.30032,9631,7632,0000:00:00
2001-10-1732,034.098.90033,4632,0033,4500:00:00
2001-10-1831,903.259.60032,1931,6231,8100:00:00
2001-10-1931,672.984.20032,1431,3032,0200:00:00
2001-10-2232,832.591.80032,9531,5331,6600:00:00
2001-10-2333,752.762.60034,2332,8032,8500:00:00
2001-10-2433,972.296.40034,3333,5733,8500:00:00
2001-10-2534,813.161.10034,8533,1033,8000:00:00
2001-10-2634,882.147.00035,2434,0534,0500:00:00
2001-10-2934,052.811.10034,8533,8134,6300:00:00
2001-10-3033,172.681.10033,5132,9133,5000:00:00
2001-10-3132,273.578.20033,1532,2033,0000:00:00
2001-11-0132,733.661.70032,8931,3532,7500:00:00
2001-11-0233,262.104.50033,3632,5032,9500:00:00
2001-11-0533,212.797.40033,8533,0533,5800:00:00
2001-11-0634,012.150.40034,0933,0133,4000:00:00
2001-11-0734,392.525.00034,8033,6033,6000:00:00
2001-11-0834,622.609.00035,2334,4134,6400:00:00
2001-11-0934,991.795.10035,0034,1034,6200:00:00
2001-11-1234,692.319.90035,0834,1034,9100:00:00
2001-11-1336,303.327.50036,4634,9934,9900:00:00
2001-11-1437,603.462.60037,7937,0037,1300:00:00
2001-11-1537,504.068.90037,9737,2237,8000:00:00
2001-11-1637,123.999.90037,9536,9937,9000:00:00
2001-11-1938,493.618.50038,6037,5137,7000:00:00
2001-11-2037,843.406.90038,2437,4638,2000:00:00
2001-11-2137,792.626.50038,8937,6037,8400:00:00
2001-11-2338,801.798.50038,8037,8537,9500:00:00
2001-11-2638,263.116.90038,7737,8538,6500:00:00
2001-11-2738,282.716.70038,7437,9038,2600:00:00
2001-11-2837,932.062.30038,2537,7038,0100:00:00
2001-11-2938,002.818.70038,6037,5037,8500:00:00
2001-11-3038,602.909.70038,8037,9038,0000:00:00
2001-12-0337,852.687.30038,6137,2538,6000:00:00
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