Última Hora: "Tomás Correia. Protegido pelo poder - Expresso" Thu, 17 Oct 2019 17:11:05 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    "Estados Unidos e Turquia chegam a acordo para cessar-fogo na Síria ? Observador - Observador" Thu, 17 Oct 2019 18:00:36 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    "Barcelona. Manifestações a favor e contra independência provocam confrontos e obrigam a intervenção policial - Observador" Thu, 17 Oct 2019 18:59:45 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    "PAN foi a terceira força política nos círculos da emigração - Jornal de Notícias" Thu, 17 Oct 2019 11:18:00 GMT   "5 pistas para perceber o ponto da situação do Brexit - Diário de Notícias - Lisboa" Thu, 17 Oct 2019 19:00:00 GMT    "PS. Francisco Assis critica escolhas de Costa para o Governo - Sol" Thu, 17 Oct 2019 07:45:25 GMT    "Afinal, o que mudou no novo acordo do Brexit? - Jornal de Negócios - Portugal" Thu, 17 Oct 2019 15:15:00 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
2002-04-0137,642.135.80037,8136,9037,7400:00:00
2002-04-0237,913.212.70038,0137,1837,5300:00:00
2002-04-0337,253.714.10038,1636,9538,0000:00:00
2002-04-0436,884.196.00036,9936,0536,6200:00:00
2002-04-0538,004.784.60038,1037,2937,3000:00:00
2002-04-0837,863.091.10037,9436,8737,1700:00:00
2002-04-0937,382.915.30037,8837,1137,8500:00:00
2002-04-1038,353.347.70038,5537,4137,4400:00:00
2002-04-1138,003.435.10039,0937,3538,3500:00:00
2002-04-1237,332.510.60038,2937,2638,0500:00:00
2002-04-1536,714.362.00037,1636,7137,1200:00:00
2002-04-1637,583.657.50037,7437,1837,5000:00:00
2002-04-1737,663.357.80038,0037,3038,0000:00:00
2002-04-1837,443.176.20037,7837,1237,5500:00:00
2002-04-1937,482.743.20037,7837,2137,7000:00:00
2002-04-2235,713.829.00037,4135,5537,4000:00:00
2002-04-2335,683.680.90035,9635,3735,7100:00:00
2002-04-2434,993.682.00035,9034,6435,7000:00:00
2002-04-2534,924.697.60034,9534,0234,2800:00:00
2002-04-2634,642.850.30035,3134,4535,0000:00:00
2002-04-2933,904.048.00034,6433,3834,5500:00:00
2002-04-3034,035.374.10034,2433,2033,2000:00:00
2002-05-0134,003.938.60034,6533,2134,0000:00:00
2002-05-0234,432.765.50034,4533,7034,0000:00:00
2002-05-0334,673.289.10034,8534,1934,4300:00:00
2002-05-0634,102.800.40034,7533,8734,6800:00:00
2002-05-0734,433.360.90034,7334,0334,1000:00:00
2002-05-0835,003.636.90035,5534,9235,3500:00:00
2002-05-0934,902.148.30035,3534,8135,0000:00:00
2002-05-1034,991.960.40035,2334,8435,0500:00:00
2002-05-1335,352.113.70035,4434,6035,1400:00:00
2002-05-1436,252.571.40036,4035,6035,7500:00:00
2002-05-1536,073.368.30036,8535,9636,2500:00:00
2002-05-1635,852.583.00036,5035,7836,2300:00:00
2002-05-1735,663.267.00035,8535,1935,8500:00:00
2002-05-2035,383.033.50035,5035,1035,5000:00:00
2002-05-2135,603.058.70035,7935,2435,3900:00:00
2002-05-2235,452.122.70035,6035,0535,6000:00:00
2002-05-2335,902.253.20036,0935,4635,7000:00:00
2002-05-2435,581.666.60035,9935,5535,9500:00:00
2002-05-2835,401.801.60035,9435,1035,9400:00:00
2002-05-2935,301.943.00035,6034,9235,4000:00:00
2002-05-3035,153.238.30035,5034,4935,1000:00:00
2002-05-3134,982.957.70035,4334,7235,3000:00:00
2002-06-0333,993.130.00035,2833,9835,1300:00:00
2002-06-0433,424.645.00033,9932,5033,9900:00:00
2002-06-0533,403.638.20033,7132,8533,6000:00:00
2002-06-0632,104.926.90033,3432,0333,1500:00:00
2002-06-0731,805.177.60032,0931,5031,5000:00:00
2002-06-1031,953.647.40032,3831,5931,9500:00:00
2002-06-1131,384.550.40032,4831,3532,2500:00:00
2002-06-1232,053.852.40032,1231,1031,2000:00:00
2002-06-1331,923.202.40032,4031,8032,0000:00:00
2002-06-1431,373.029.60031,8531,0131,7500:00:00
2002-06-1731,585.114.40031,7230,4031,0100:00:00
2002-06-1832,003.335.70032,0431,4831,5000:00:00
2002-06-1931,313.616.00032,7331,3031,8500:00:00
2002-06-2031,204.063.60031,7031,1531,5000:00:00
2002-06-2130,554.701.60031,0930,1730,5500:00:00
2002-06-2430,804.074.80031,2230,4130,5000:00:00
2002-06-2531,144.439.30031,8831,0531,5000:00:00
2002-06-2631,354.300.00031,5530,4530,6000:00:00
2002-06-2731,984.252.20031,9931,1431,7500:00:00
2002-06-2833,155.775.00033,3031,9831,9800:00:00
2002-07-0133,005.783.30033,8032,9033,4000:00:00
2002-07-0232,265.021.30033,0932,2633,0000:00:00
2002-07-0332,454.184.90032,6031,8032,5000:00:00
2002-07-0533,382.181.40033,5232,6032,6500:00:00
2002-07-0832,504.074.80033,2532,5032,7500:00:00
2002-07-0931,963.329.60032,9031,9632,5000:00:00
2002-07-1030,406.384.70032,2030,2232,2000:00:00
2002-07-1130,364.592.00031,2529,9230,5000:00:00
2002-07-1230,122.992.70031,0029,6130,5500:00:00
2002-07-1529,204.861.00029,7227,7829,7000:00:00
2002-07-1628,764.713.00029,5928,2028,7700:00:00
2002-07-1728,862.974.70029,9428,5929,6000:00:00
2002-07-1828,232.946.10029,4828,2228,9000:00:00
2002-07-1927,005.986.60028,2326,4028,2300:00:00
2002-07-2224,858.373.40026,4024,5026,2000:00:00
2002-07-2323,806.252.90025,8523,7025,1000:00:00
2002-07-2424,948.155.20025,1122,7522,9000:00:00
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