Mercados españoles cerrados

Alcoa Corporation (AA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,64+0,59 (+1,44%)
Al cierre: 04:00PM EDT
41,67 +0,03 (+0,07%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202441,5942,1341,3641,6441,642.919.900
23 may 202442,2042,2640,3341,0541,054.764.100
22 may 202442,9742,9741,8042,1542,156.324.200
21 may 202442,2744,5742,1844,0944,099.390.700
20 may 202441,1742,8441,0242,5342,537.220.300
20 may 20240.1 Dividendo
17 may 202440,7441,5540,6641,2241,124.260.700
16 may 202440,0040,8039,8040,1540,053.743.700
15 may 202440,4040,5039,0740,0439,945.737.100
14 may 202440,3840,8439,5139,8339,735.399.200
13 may 202437,6540,3137,5840,1640,068.841.700
10 may 202437,6337,7836,8637,1237,034.540.800
09 may 202436,8637,6936,4737,3637,274.989.000
08 may 202436,7036,9636,3036,6436,554.058.800
07 may 202437,1737,7937,1337,5737,483.073.800
06 may 202437,3337,9437,0137,3237,233.769.500
03 may 202436,7037,2036,2536,7736,685.496.600
02 may 202434,1135,9734,0335,9435,855.784.400
01 may 202435,2035,4733,8834,2534,178.382.000
30 abr 202436,7636,9235,1135,1435,057.993.000
29 abr 202436,8838,2036,6537,6537,565.667.100
26 abr 202436,5137,3936,2336,8836,795.653.300
25 abr 202435,8636,0634,7835,9435,854.467.400
24 abr 202435,9636,5535,7436,0835,995.706.800
23 abr 202435,0036,4034,5136,0635,977.574.400
22 abr 202435,7336,6435,2536,3536,267.838.900
19 abr 202435,2036,4435,0635,5335,447.996.500
18 abr 202435,5136,4033,8435,4735,3811.608.400
17 abr 202437,1637,4835,2135,5535,4612.618.800
16 abr 202435,1536,3435,0536,0936,007.126.900
15 abr 202437,0037,5936,4736,5736,489.916.300
12 abr 202437,4738,0334,9635,2035,117.433.200
11 abr 202436,1636,6935,7536,2336,144.244.800
10 abr 202435,7136,6635,3036,1936,105.437.500
09 abr 202437,1037,4736,2836,8236,734.750.900
08 abr 202436,9137,1536,2136,3436,254.690.500
05 abr 202435,7736,7235,6536,4936,404.506.000
04 abr 202437,3037,6735,8335,9535,868.961.300
03 abr 202435,9037,5435,7637,1837,0911.119.400
02 abr 202434,0635,7533,8235,6435,558.190.100
01 abr 202434,1034,3633,5134,0233,944.440.200
28 mar 202433,2433,9733,2033,7933,716.147.100
27 mar 202431,7233,2331,6733,2133,136.439.000
26 mar 202432,3232,3231,2331,5831,503.765.000
25 mar 202431,5732,3031,5031,8631,784.745.000
22 mar 202431,0031,5230,8431,4031,324.331.400
21 mar 202431,7132,1331,0531,3531,275.594.600
20 mar 202429,6331,8829,5231,3531,277.446.900
19 mar 202430,3030,4728,7229,6729,609.888.700
18 mar 202430,9431,6630,7931,0330,956.844.400
15 mar 202429,9030,7629,6430,4430,378.172.400
14 mar 202430,3830,6529,6130,0229,955.678.500
13 mar 202430,0331,1929,9830,5630,496.703.200
12 mar 202430,6030,7529,2129,7929,726.140.100
11 mar 202429,5830,7929,4830,4930,426.274.500
08 mar 202430,3830,6429,2729,8529,786.536.400
07 mar 202428,8630,1028,8629,8729,807.740.500
06 mar 202427,6728,7326,9028,2228,156.335.600
05 mar 202427,0527,2126,5726,9126,845.704.800
04 mar 202427,5027,5527,0427,4827,413.954.700
04 mar 20240.1 Dividendo
01 mar 202427,5027,8226,8827,6827,516.842.600
29 feb 202426,6927,2626,3127,2127,056.020.200
28 feb 202426,1926,5325,9726,3226,163.748.400
27 feb 202425,9127,0025,2026,7026,546.822.600
26 feb 202426,1526,1524,8625,3425,1911.130.000
23 feb 202427,6227,7126,4726,5226,365.340.300
22 feb 202427,7727,8427,2627,7527,586.720.800
21 feb 202427,1228,0427,0727,9627,795.642.100
20 feb 202426,8826,8826,1626,6926,534.711.800
16 feb 202427,3428,0327,1627,4027,234.685.800
15 feb 202427,0427,6426,9227,3927,224.385.500
14 feb 202426,2126,9925,8726,7926,635.100.600
13 feb 202426,9027,2025,5825,8525,697.264.200
12 feb 202427,1028,0926,8727,9027,734.374.600
09 feb 202427,7127,7326,7026,8926,734.762.100
08 feb 202427,4428,0727,1427,7127,544.854.500
07 feb 202427,6027,7626,9327,5327,365.017.200
06 feb 202426,9427,7926,9327,6227,457.828.400
05 feb 202428,6028,6026,7426,8426,688.824.300
02 feb 202429,0029,7228,5529,4929,314.954.000
01 feb 202430,0830,4129,1529,6929,514.174.600
31 ene 202430,4931,3629,7229,7529,575.760.400
30 ene 202430,3430,8430,0030,6130,434.714.700
29 ene 202430,4630,9729,6930,9130,724.649.100
26 ene 202430,2230,7029,8730,6130,435.123.900
25 ene 202429,9630,4529,2129,8829,704.683.300
24 ene 202430,2530,3729,3229,7629,588.916.000
23 ene 202429,1530,4929,0329,5129,339.363.900
22 ene 202426,8727,8526,7727,6227,455.793.800
19 ene 202426,7327,3826,3427,3627,205.999.900
18 ene 202427,6228,7226,5826,7526,5912.853.200
17 ene 202427,1727,6727,0527,1827,029.606.400
16 ene 202429,1729,2927,2727,8727,7010.715.000
12 ene 202431,1931,8230,0230,0329,853.933.500
11 ene 202431,4931,6430,6630,8830,694.419.700
10 ene 202431,8032,1431,3131,6531,464.733.500
09 ene 202431,8232,4531,5531,9431,755.792.100
08 ene 202431,8232,0931,2231,7331,544.992.100
05 ene 202430,5432,3130,0932,1331,947.313.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...