Mercados españoles cerrados en 2 hrs

Alcoa Corp (185.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,62+1,01 (+2,76%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202437,6237,6237,6237,6237,6230
02 jul 202436,6136,6136,6136,6136,61-
01 jul 202436,6836,6836,6836,6836,68-
28 jun 202435,9335,9335,9335,9335,93-
27 jun 202436,4436,4436,4436,4436,44-
26 jun 202436,9436,9436,9436,9436,94-
25 jun 202437,6237,6237,6237,6237,62-
24 jun 202437,3537,3537,3537,3537,35-
21 jun 202436,4636,4636,4636,4636,46-
20 jun 202434,5834,5834,5834,5834,58-
19 jun 202434,5834,5834,5834,5834,58-
18 jun 202434,5834,5834,5834,5834,58-
17 jun 202435,0635,0635,0635,0635,06-
14 jun 202435,4235,4235,4235,4235,42-
13 jun 202436,4236,4236,4236,4236,42-
12 jun 202437,2137,2137,2137,2137,21-
11 jun 202437,8037,8037,8037,8037,80-
10 jun 202437,5337,5337,5337,5337,53-
07 jun 202438,8338,8338,8338,8338,83-
06 jun 202439,0139,0139,0139,0139,01-
05 jun 202438,3338,3338,3338,3338,33-
04 jun 202439,9339,9339,9339,9339,93-
03 jun 202440,5440,5440,5440,5440,54-
31 may 202440,6540,6540,6540,6540,65-
30 may 202439,8839,8839,8839,8839,88-
29 may 202439,2739,2739,2739,2739,27-
28 may 202437,9437,9437,9437,9437,94-
27 may 202437,9937,9937,9937,9937,99-
24 may 202437,6137,6137,6137,6137,61-
23 may 202438,6338,6338,6338,6338,63-
22 may 202440,1740,1740,1740,1740,17-
21 may 202438,7238,7238,7238,7238,72-
20 may 202437,4937,4937,4937,4937,49-
20 may 20240.1 Dividendo
17 may 202436,5636,5636,5636,5636,45-
16 may 202436,4636,4636,4636,4636,36-
15 may 202436,4436,4436,4436,4436,34-
14 may 202436,9636,9636,9636,9636,85-
13 may 202434,1434,1434,1434,1434,05-
10 may 202434,4535,1034,4535,1035,0030
09 may 202433,7433,7433,7433,7433,65-
08 may 202434,6934,6934,6934,6934,60-
07 may 202434,3534,3534,3534,3534,26-
06 may 202433,8333,8333,8333,8333,74-
03 may 202433,3533,3533,3533,3533,26-
02 may 202432,0132,0132,0132,0131,93-
30 abr 202434,8134,8134,8134,8134,71-
29 abr 202434,2034,2034,2034,2034,11-
26 abr 202433,2633,2633,2633,2633,17-
25 abr 202433,0833,0833,0833,0832,98-
24 abr 202433,5433,5433,5433,5433,45-
23 abr 202433,8233,8233,8233,8233,73-
22 abr 202433,2133,2133,2133,2133,11-
19 abr 202432,7732,7732,7732,7732,68-
18 abr 202434,0834,0834,0834,0833,98-
17 abr 202433,7433,7433,7433,7433,65-
16 abr 202434,4034,4034,4034,4034,31-
15 abr 202434,0034,0034,0034,0033,91-
12 abr 202433,4933,4933,4933,4933,40-
11 abr 202433,3133,3133,3133,3133,22-
10 abr 202433,7233,7233,7233,7233,63-
09 abr 202433,1733,1733,1733,1733,08-
08 abr 202433,3533,3533,3533,3533,26-
05 abr 202433,0833,0833,0833,0832,99-
04 abr 202434,1534,1534,1534,1534,06-
03 abr 202432,7132,7132,7132,7132,62-
02 abr 202431,3331,3331,3331,3331,24-
28 mar 202430,6530,6530,6530,6530,57-
27 mar 202428,9628,9628,9428,9428,86-
26 mar 202429,1629,1629,1629,1629,08-
25 mar 202428,9028,9028,9028,9028,82-
22 mar 202428,8228,8228,8228,8228,74-
21 mar 202428,5328,5328,5328,5328,45-
20 mar 202426,9726,9726,9726,9726,90-
19 mar 202428,5028,5028,5028,5028,42-
18 mar 202427,9527,9527,9527,9527,87-
15 mar 202427,3027,3027,3027,3027,23-
14 mar 202427,7327,7327,7327,7327,65-
13 mar 202427,0027,0027,0027,0026,93-
12 mar 202427,7427,7427,7427,7427,66-
11 mar 202426,9826,9826,9826,9826,91-
08 mar 202426,9926,9926,9926,9926,92-
07 mar 202425,5225,5225,5225,5225,45-
06 mar 202424,5724,5724,5724,5724,50-
05 mar 202425,0525,0525,0525,0524,98-
04 mar 202425,0925,0925,0925,0925,02-
04 mar 20240.1 Dividendo
01 mar 202424,9124,9124,9124,9124,74-
29 feb 202424,0224,0224,0224,0223,86-
28 feb 202424,5324,5324,5324,5324,36-
27 feb 202422,8922,8922,8922,8922,74-
26 feb 202423,8523,8523,8523,8523,69-
23 feb 202425,4125,4125,4125,4125,24-
22 feb 202425,6225,6225,6225,6225,45-
21 feb 202424,4524,4524,4524,4524,29-
20 feb 202424,8624,8624,8624,8624,69-
19 feb 202425,1925,1925,1925,1925,02-
16 feb 202425,2025,2025,2025,2025,03-
15 feb 202424,9624,9624,9624,9624,79-
14 feb 202423,9423,9423,9423,9423,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...