Italia markets close in 3 hours 27 minutes

Alcoa Corp (185.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,60+0,03 (+0,10%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202434,6034,6034,6034,6034,6066
19 giu 202434,5734,5734,5634,5634,5666
18 giu 202434,5834,5834,5834,5834,58-
17 giu 202435,0635,0635,0635,0635,06-
14 giu 202435,4435,4435,4435,4435,44-
13 giu 202436,4236,4236,4236,4236,42-
12 giu 202437,1037,1037,1037,1037,10-
11 giu 202437,8137,8137,8137,8137,81-
10 giu 202437,4937,4937,4937,4937,49-
07 giu 202438,8138,8138,8138,8138,81-
06 giu 202438,7238,7238,7238,7238,72-
05 giu 202438,3338,3338,3338,3338,33-
04 giu 202439,9439,9439,9439,9439,94-
03 giu 202440,5540,5540,5540,5540,55-
31 mag 202440,6740,6740,6740,6740,67-
30 mag 202439,9039,9039,9039,9039,90-
29 mag 202439,2739,2739,2739,2739,27-
28 mag 202437,9337,9337,9337,9337,93-
27 mag 202437,9937,9937,9937,9937,99-
24 mag 202437,6137,6137,6137,6137,61-
23 mag 202438,6338,6338,6338,6338,63-
22 mag 202440,1640,1640,1640,1640,16-
21 mag 202438,7238,7238,7238,7238,72-
20 mag 202437,4937,4937,4937,4937,49-
20 mag 20240.1 Dividendo
17 mag 202436,5836,5836,5836,5836,49-
16 mag 202436,4436,4436,4436,4436,34-
15 mag 202436,4436,4436,4436,4436,34-
14 mag 202436,9536,9536,9536,9536,85-
13 mag 202434,1434,1434,1434,1434,05-
10 mag 202434,4534,4534,4534,4534,36-
09 mag 202433,7433,7433,7433,7433,65-
08 mag 202434,7134,7134,7134,7134,61-
07 mag 202434,3534,3534,3534,3534,26-
06 mag 202433,8333,8333,8333,8333,74-
03 mag 202433,3533,3533,3533,3533,25-
02 mag 202431,9231,9231,9231,9231,83-
30 apr 202434,8134,8134,8134,8134,71-
29 apr 202434,1834,1834,1834,1834,09-
26 apr 202433,2733,2733,2733,2733,18-
25 apr 202433,0833,0833,0833,0832,98-
24 apr 202433,5333,5333,5333,5333,44-
23 apr 202433,8433,8433,8433,8433,75-
22 apr 202433,0333,0333,0333,0332,93-
19 apr 202432,7932,7932,7932,7932,71-
18 apr 202434,0834,0834,0834,0833,98-
17 apr 202433,7233,7233,7233,7233,62-
16 apr 202434,0634,0634,0634,0633,96-
15 apr 202434,2034,2034,2034,2034,11-
12 apr 202433,5133,5133,5133,5133,42-
11 apr 202433,3333,3333,3333,3333,23-
10 apr 202433,7133,7133,7133,7133,62-
09 apr 202433,1733,1733,1733,1733,07-
08 apr 202433,3633,3633,3633,3633,27-
05 apr 202433,1033,1033,1033,1033,01-
04 apr 202434,1534,1534,1534,1534,06-
03 apr 202432,7132,9932,7132,9932,89500
02 apr 202431,3431,3431,3431,3431,25-
28 mar 202430,6530,6530,6530,6530,57-
27 mar 202428,9528,9528,9528,9528,87-
26 mar 202429,1629,1629,1629,1629,08-
25 mar 202428,8328,8328,8328,8328,75-
22 mar 202428,8328,8328,8328,8328,75-
21 mar 202428,5428,5428,5428,5428,46-
20 mar 202426,9826,9826,9826,9826,91-
19 mar 202428,5128,5128,5128,5128,43-
18 mar 202427,9727,9727,9727,9727,89-
15 mar 202427,3127,3127,3127,3127,24-
14 mar 202427,7327,7327,7327,7327,65-
13 mar 202426,8626,8626,8626,8626,79-
12 mar 202427,7527,7527,7527,7527,67-
11 mar 202426,9926,9926,9926,9926,92-
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 202425,0125,0125,0125,0124,94-
04 mar 202425,0825,0825,0825,0825,01-
04 mar 20240.1 Dividendo
01 mar 202424,8924,8924,8924,8924,72-
29 feb 202424,0224,0224,0224,0223,86-
28 feb 202424,3824,3824,3824,3824,22-
27 feb 202422,8922,8922,8922,8922,74-
26 feb 202423,8023,8023,8023,8023,64-
23 feb 202425,4025,4025,4025,4025,23-
22 feb 202425,4025,4025,4025,4025,23-
21 feb 202424,4524,4524,4524,4524,29-
20 feb 202424,8524,8524,8524,8524,68-
19 feb 202425,1825,1825,1825,1825,01-
16 feb 202425,1825,1825,1825,1825,01-
15 feb 202424,7724,7724,7724,7724,60-
14 feb 202423,9523,9523,9523,9523,79-
13 feb 202425,5425,5425,5425,5425,37-
12 feb 202424,6424,6424,6424,6424,47-
09 feb 202425,4725,4725,4725,4725,30-
08 feb 202425,2425,2425,2425,2425,07-
07 feb 202425,4125,4125,4125,4125,24-
06 feb 202424,7024,7024,7024,7024,53-
05 feb 202427,0427,0427,0427,0426,86-
02 feb 202427,1127,1127,1127,1126,93-
01 feb 202427,4227,4227,4227,4227,24-
*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...