Última Hora: "Governo quer IVA indexado ao consumo - Jornal i" Thu, 12 Dec 2019 22:18:00 GMT    "PS lidera intenções de voto e Livre perde quase metade da votação - Observador" Sat, 14 Dec 2019 09:11:00 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    "Meteorologia. Vem aí muita chuva e muita neve - Expresso" Sat, 14 Dec 2019 10:51:00 GMT    "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    "20 dias que marcaram a década. Até onde irá a revolução do Papa Francisco? - PÚBLICO" Sat, 14 Dec 2019 07:00:00 GMT    "OE2020: Governo admite novo aumento extra das pensões - ECO Economia Online" Sat, 14 Dec 2019 11:30:00 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    "Governo diz que foi "até onde podia" nos aumentos salariais da Função Pública - Jornal de Notícias" Fri, 13 Dec 2019 14:57:00 GMT    "Rio recusa comparações com "family gate" após nomeação de marido de deputada - Jornal de Notícias" Fri, 13 Dec 2019 20:47:00 GMT      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
2001-12-0337,852.687.30038,6137,2538,6000:00:00
2001-12-0438,103.131.30038,1437,3037,9000:00:00
2001-12-0539,955.308.10040,5038,4338,6000:00:00
2001-12-0639,554.231.70040,0639,2740,0000:00:00
2001-12-0738,852.395.20039,5638,5839,5600:00:00
2001-12-1038,511.890.70039,0738,0338,9500:00:00
2001-12-1138,532.494.50038,7737,7538,2600:00:00
2001-12-1237,823.209.50038,9137,1138,9000:00:00
2001-12-1336,273.686.30037,8336,0837,8300:00:00
2001-12-1437,023.015.30037,2535,5636,4000:00:00
2001-12-1736,513.454.70037,5736,2537,1800:00:00
2001-12-1837,663.449.50037,7036,8536,9500:00:00
2001-12-1935,3812.518.10036,5934,2534,3000:00:00
2001-12-2034,924.141.20035,6534,5235,3800:00:00
2001-12-2134,216.273.50035,0634,0035,0000:00:00
2001-12-2434,441.344.80034,9734,1034,3100:00:00
2001-12-2635,152.395.20035,4834,4434,4400:00:00
2001-12-2735,452.472.50035,8535,1535,1600:00:00
2001-12-2836,152.347.40036,4535,7635,9000:00:00
2001-12-3135,552.018.90036,3035,5536,2000:00:00
2002-01-0235,682.593.50035,9135,3535,9000:00:00
2002-01-0336,143.440.50036,4435,7535,9300:00:00
2002-01-0437,304.356.50037,8436,5036,7500:00:00
2002-01-0738,164.685.70038,5837,7737,8000:00:00
2002-01-0837,343.986.30038,5037,1038,5000:00:00
2002-01-0936,503.876.70038,0736,2937,2900:00:00
2002-01-1035,903.474.50036,7535,9036,7500:00:00
2002-01-1135,653.997.80036,4735,6035,9800:00:00
2002-01-1435,003.671.10035,5334,9135,0100:00:00
2002-01-1534,524.125.60035,7534,5234,8000:00:00
2002-01-1633,603.273.80034,8533,6034,6200:00:00
2002-01-1733,773.494.10034,1933,3434,0800:00:00
2002-01-1833,703.810.40034,0233,6033,9900:00:00
2002-01-2233,954.333.50034,3533,8334,0100:00:00
2002-01-2335,006.378.60035,3534,6034,6500:00:00
2002-01-2435,224.615.90035,8035,0035,5000:00:00
2002-01-2535,533.088.70036,1634,9135,0000:00:00
2002-01-2835,802.705.90036,4535,7835,9000:00:00
2002-01-2934,763.004.40036,3234,7535,6000:00:00
2002-01-3034,255.174.70035,1533,7534,9000:00:00
2002-01-3135,854.882.70036,0034,2734,6100:00:00
2002-02-0135,153.443.80035,9034,9635,8500:00:00
2002-02-0433,814.350.00035,1533,6435,1500:00:00
2002-02-0533,443.614.10034,7533,3933,9800:00:00
2002-02-0633,693.981.10034,7033,4533,7500:00:00
2002-02-0733,552.780.50034,4033,5334,0200:00:00
2002-02-0834,423.294.90034,4833,6633,8000:00:00
2002-02-1135,733.249.00036,0034,0534,1500:00:00
2002-02-1235,512.548.80036,0835,1135,5100:00:00
2002-02-1336,292.998.40036,6935,6535,9000:00:00
2002-02-1436,243.522.60036,8635,9036,8400:00:00
2002-02-1536,403.438.00037,4636,2836,6000:00:00
2002-02-1935,252.822.70036,6135,2536,5500:00:00
2002-02-2036,613.639.50036,8835,8535,9000:00:00
2002-02-2137,485.444.80038,0036,8036,9500:00:00
2002-02-2237,804.461.60038,5037,0937,4900:00:00
2002-02-2538,034.639.50038,3737,5637,8000:00:00
2002-02-2637,503.716.20038,1037,1738,0300:00:00
2002-02-2737,854.593.90038,5137,5937,7000:00:00
2002-02-2837,575.268.80038,3037,5637,9500:00:00
2002-03-0137,924.788.70037,9236,5837,3200:00:00
2002-03-0439,565.196.40039,7037,9637,9900:00:00
2002-03-0538,434.101.00039,5538,3539,5500:00:00
2002-03-0639,443.435.00039,7038,3138,3100:00:00
2002-03-0739,283.847.80039,6338,6239,6000:00:00
2002-03-0838,286.247.50039,7537,8039,5000:00:00
2002-03-1138,254.195.80038,4937,8538,4500:00:00
2002-03-1238,923.316.70039,2537,7838,0000:00:00
2002-03-1338,353.241.40038,8538,2538,5000:00:00
2002-03-1438,492.650.70038,9038,1138,3000:00:00
2002-03-1539,034.394.80039,0838,3338,6500:00:00
2002-03-1838,992.435.10039,5038,5139,2800:00:00
2002-03-1938,793.275.70039,3038,5039,2000:00:00
2002-03-2038,252.493.30038,7638,2038,7500:00:00
2002-03-2137,743.037.60038,2537,3038,2000:00:00
2002-03-2237,064.372.90037,8136,6037,7400:00:00
2002-03-2536,752.645.70037,5936,7037,3000:00:00
2002-03-2637,843.807.10037,9536,7036,7500:00:00
2002-03-2737,793.065.80038,1037,5937,9500:00:00
2002-03-2837,742.689.90038,1237,7437,9700:00:00
2002-04-0137,642.135.80037,8136,9037,7400:00:00
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