Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,84+0,37 (+1,04%)
In data: 12:10PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202435,2036,4435,0635,8435,843.472.687
18 apr 202435,5136,4033,8435,4735,4711.603.400
17 apr 202437,1637,4835,2135,5535,5512.618.800
16 apr 202435,1536,3435,0536,0936,097.126.900
15 apr 202437,0037,5936,4736,5736,579.916.300
12 apr 202437,4738,0334,9635,2035,207.433.200
11 apr 202436,1636,6935,7536,2336,234.244.800
10 apr 202435,7136,6635,3036,1936,195.437.500
09 apr 202437,1037,4736,2836,8236,824.750.900
08 apr 202436,9137,1536,2136,3436,344.690.500
05 apr 202435,7736,7235,6536,4936,494.506.000
04 apr 202437,3037,6735,8335,9535,958.961.300
03 apr 202435,9037,5435,7637,1837,1811.119.400
02 apr 202434,0635,7533,8235,6435,648.190.100
01 apr 202434,1034,3633,5134,0234,024.440.200
28 mar 202433,2433,9733,2033,7933,796.147.100
27 mar 202431,7233,2331,6733,2133,216.439.000
26 mar 202432,3232,3231,2331,5831,583.765.000
25 mar 202431,5732,3031,5031,8631,864.745.000
22 mar 202431,0031,5230,8431,4031,404.331.400
21 mar 202431,7132,1331,0531,3531,355.594.600
20 mar 202429,6331,8829,5231,3531,357.446.900
19 mar 202430,3030,4728,7229,6729,679.888.700
18 mar 202430,9431,6630,7931,0331,036.844.400
15 mar 202429,9030,7629,6430,4430,448.172.400
14 mar 202430,3830,6529,6130,0230,025.678.500
13 mar 202430,0331,1929,9830,5630,566.703.200
12 mar 202430,6030,7529,2129,7929,796.140.100
11 mar 202429,5830,7929,4830,4930,496.274.500
08 mar 202430,3830,6429,2729,8529,856.536.400
07 mar 202428,8630,1028,8629,8729,877.740.500
06 mar 202427,6728,7326,9028,2228,226.335.600
05 mar 202427,0527,2126,5726,9126,915.704.800
04 mar 202427,5027,5527,0427,4827,483.954.700
04 mar 20240.1 Dividendo
01 mar 202427,5027,8226,8827,6827,586.842.600
29 feb 202426,6927,2626,3127,2127,116.020.200
28 feb 202426,1926,5325,9726,3226,223.748.400
27 feb 202425,9127,0025,2026,7026,606.822.600
26 feb 202426,1526,1524,8625,3425,2511.130.000
23 feb 202427,6227,7126,4726,5226,425.340.300
22 feb 202427,7727,8427,2627,7527,656.720.800
21 feb 202427,1228,0427,0727,9627,865.642.100
20 feb 202426,8826,8826,1626,6926,594.711.800
16 feb 202427,3428,0327,1627,4027,304.685.800
15 feb 202427,0427,6426,9227,3927,294.385.500
14 feb 202426,2126,9925,8726,7926,695.100.600
13 feb 202426,9027,2025,5825,8525,767.264.200
12 feb 202427,1028,0926,8727,9027,804.374.600
09 feb 202427,7127,7326,7026,8926,794.762.100
08 feb 202427,4428,0727,1427,7127,614.854.500
07 feb 202427,6027,7626,9327,5327,435.017.200
06 feb 202426,9427,7926,9327,6227,527.828.400
05 feb 202428,6028,6026,7426,8426,748.824.300
02 feb 202429,0029,7228,5529,4929,384.954.000
01 feb 202430,0830,4129,1529,6929,584.174.600
31 gen 202430,4931,3629,7229,7529,645.760.400
30 gen 202430,3430,8430,0030,6130,504.714.700
29 gen 202430,4630,9729,6930,9130,804.649.100
26 gen 202430,2230,7029,8730,6130,505.123.900
25 gen 202429,9630,4529,2129,8829,774.683.300
24 gen 202430,2530,3729,3229,7629,658.916.000
23 gen 202429,1530,4929,0329,5129,409.363.900
22 gen 202426,8727,8526,7727,6227,525.793.800
19 gen 202426,7327,3826,3427,3627,265.999.900
18 gen 202427,6228,7226,5826,7526,6512.853.200
17 gen 202427,1727,6727,0527,1827,089.606.400
16 gen 202429,1729,2927,2727,8727,7710.715.000
12 gen 202431,1931,8230,0230,0329,923.933.500
11 gen 202431,4931,6430,6630,8830,774.419.700
10 gen 202431,8032,1431,3131,6531,544.733.500
09 gen 202431,8232,4531,5531,9431,825.792.100
08 gen 202431,8232,0931,2231,7331,624.992.100
05 gen 202430,5432,3130,0932,1332,017.313.000
04 gen 202431,1331,4930,8631,1331,024.543.600
03 gen 202432,1232,2731,0531,4931,388.245.700
02 gen 202433,5333,9733,0433,3133,193.838.000
29 dic 202334,3134,7433,9334,0033,883.294.300
28 dic 202334,6834,8134,2034,5534,433.909.900
27 dic 202334,2335,0333,7534,8134,685.798.100
26 dic 202333,8634,1233,5033,8733,754.505.900
22 dic 202332,9634,4432,8833,7733,659.064.600
21 dic 202331,2532,1430,5932,0231,905.566.100
20 dic 202332,0132,4730,5630,6530,547.516.900
19 dic 202331,1933,0030,9132,4232,307.967.200
18 dic 202331,4432,3130,5230,5230,417.270.400
15 dic 202329,9332,5029,6731,1030,9919.183.200
14 dic 202327,0430,1426,9429,9029,7916.594.000
13 dic 202324,0426,0423,8925,9925,907.919.100
12 dic 202324,6824,7523,8024,0523,965.849.300
11 dic 202324,7525,3224,6724,9324,844.290.700
08 dic 202325,0425,7324,8725,0224,935.128.100
07 dic 202325,1625,2924,2724,9424,856.780.000
06 dic 202325,6025,9625,0425,1225,034.055.000
05 dic 202326,5026,5325,1325,2425,157.715.800
04 dic 202327,2827,9326,7626,8126,714.965.000
01 dic 202327,0028,0126,5127,7427,645.455.100
30 nov 202326,5827,2526,4426,8626,764.823.500
29 nov 202326,4227,0426,2226,4426,346.103.800
28 nov 202326,2226,2925,6426,0825,994.382.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...