Última Hora: "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 GMT    "Corrupção. Há socialistas indignados com o Governo por causa da delação premiada no combate à corrupção - PÚBLICO" Tue, 10 Dec 2019 20:01:00 GMT   "Setúbal. Justiça volta a parar dragagens no Sado - PÚBLICO" Tue, 10 Dec 2019 19:45:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 GMT    "Das saias do assessor ao conflito com o Livre. O "folhetim" Joacine terminou ou está para durar? - Diário de Notícias - Lisboa" Tue, 10 Dec 2019 21:23:00 GMT    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 GMT    "Plataforma "Há Amianto na Escola" já recebeu 90 denúncias. Lisboa, Setúbal e Braga com maior número de queixas - SAPO 24" Tue, 10 Dec 2019 18:55:00 GMT    "Justiça. Violação agravada termina em pena suspensa. Contou a idade e a inserção social do agressor - PÚBLICO" Tue, 10 Dec 2019 22:26:00 GMT    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 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 2019-12-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2424,948.155.20025,1122,7522,9000:00:00
2002-07-2524,206.471.90025,8323,9024,7000:00:00
2002-07-2625,604.601.60025,6724,5224,6500:00:00
2002-07-2927,354.925.20027,6025,8925,9500:00:00
2002-07-3026,134.218.50027,2025,8726,9000:00:00
2002-07-3127,056.023.60027,3725,1126,0000:00:00
2002-08-0126,294.413.40027,2025,9526,9500:00:00
2002-08-0225,503.302.80026,3925,3026,3100:00:00
2002-08-0524,103.880.10025,3423,9525,3200:00:00
2002-08-0624,973.037.40025,3824,5124,6700:00:00
2002-08-0725,233.348.00025,9224,1125,2000:00:00
2002-08-0825,564.521.30025,7224,7025,0000:00:00
2002-08-0926,202.978.70026,5025,2925,3600:00:00
2002-08-1226,102.232.40026,4025,5725,8000:00:00
2002-08-1325,333.367.70026,0325,2725,6200:00:00
2002-08-1424,754.893.10025,4523,9025,1500:00:00
2002-08-1525,434.517.00025,4924,7525,0500:00:00
2002-08-1624,773.754.70025,2424,0125,2400:00:00
2002-08-1926,114.052.50026,2724,4124,4100:00:00
2002-08-2025,793.644.00026,1025,5225,6800:00:00
2002-08-2127,024.342.00027,2026,1826,2500:00:00
2002-08-2227,552.660.60027,8026,8026,8000:00:00
2002-08-2326,872.478.30027,7026,7527,5600:00:00
2002-08-2627,072.138.00027,3026,6127,0000:00:00
2002-08-2726,704.105.40027,6026,5827,5700:00:00
2002-08-2825,074.632.80026,3124,8026,3000:00:00
2002-08-2924,683.674.80025,0224,4124,5500:00:00
2002-08-3025,092.787.70025,4324,2824,5800:00:00
2002-09-0323,526.144.00024,5023,3724,4500:00:00
2002-09-0423,146.613.70023,5422,5523,3700:00:00
2002-09-0522,155.938.70022,6022,0222,5000:00:00
2002-09-0622,594.100.80022,7522,1722,6900:00:00
2002-09-0923,303.841.60023,5022,3222,5900:00:00
2002-09-1023,765.172.90023,9923,5323,5500:00:00
2002-09-1123,872.430.90024,4423,5224,1500:00:00
2002-09-1222,772.913.60023,5522,6723,5100:00:00
2002-09-1321,997.532.50022,7021,0522,6800:00:00
2002-09-1622,292.992.40022,4021,7221,7500:00:00
2002-09-1721,524.203.50022,6421,4622,6200:00:00
2002-09-1820,934.927.70021,1520,2821,0000:00:00
2002-09-1920,126.949.90020,7419,9720,1000:00:00
2002-09-2021,126.943.50021,1520,0220,0500:00:00
2002-09-2320,315.596.50020,8020,1520,4500:00:00
2002-09-2419,577.318.70019,7519,3519,3500:00:00
2002-09-2519,985.385.70020,4619,5619,7000:00:00
2002-09-2620,005.351.70020,1519,5120,0000:00:00
2002-09-2719,303.880.60019,9919,0919,9900:00:00
2002-09-3019,307.223.00019,6618,3519,1000:00:00
2002-10-0120,757.107.40020,8119,3519,6000:00:00
2002-10-0220,356.906.10020,9519,8620,6500:00:00
2002-10-0320,106.230.90020,7519,4920,3500:00:00
2002-10-0419,115.079.90020,2218,7919,9000:00:00
2002-10-0718,634.172.50019,4018,5619,0500:00:00
2002-10-0818,515.557.60018,9617,7718,7700:00:00
2002-10-0918,034.345.10018,4017,8118,0000:00:00
2002-10-1018,656.112.40018,7717,6218,0300:00:00
2002-10-1120,347.200.50020,5719,1819,3500:00:00
2002-10-1420,203.229.80020,2419,7819,8000:00:00
2002-10-1521,655.811.00021,8120,9021,0500:00:00
2002-10-1621,173.861.50021,3420,9021,0500:00:00
2002-10-1722,503.757.20022,6021,9222,2500:00:00
2002-10-1822,824.652.70022,8922,0822,3900:00:00
2002-10-2123,733.510.40023,9022,4522,6500:00:00
2002-10-2223,344.949.00023,8023,2623,4800:00:00
2002-10-2322,604.682.30023,6022,4023,3000:00:00
2002-10-2422,692.613.20023,2922,5023,0700:00:00
2002-10-2523,273.176.30023,3022,0022,6400:00:00
2002-10-2822,762.183.30023,7022,7123,6000:00:00
2002-10-2922,374.074.40022,7022,0322,6400:00:00
2002-10-3022,802.956.70022,9422,3022,4000:00:00
2002-10-3122,063.061.30022,9022,0022,8000:00:00
2002-11-0123,053.685.70023,5021,9121,9500:00:00
2002-11-0423,524.348.50023,9823,0623,0600:00:00
2002-11-0523,362.974.50023,7822,9223,4000:00:00
2002-11-0623,853.321.80023,9922,9123,2100:00:00
2002-11-0723,473.062.20023,7523,2523,7500:00:00
2002-11-0823,253.291.50023,9723,0023,4100:00:00
2002-11-1122,402.451.10023,0122,1823,0000:00:00
2002-11-1222,933.856.80023,3222,4122,4500:00:00
2002-11-1322,354.665.40022,9321,8622,9300:00:00
2002-11-1423,281.869.10023,3222,5422,8200:00:00
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