Italia markets closed

Alcoa Corporation (185.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,51+1,50 (+4,69%)
Alla chiusura: 11:08AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,3533,5133,3533,5133,51200
02 mag 202432,0132,0132,0132,0132,01-
30 apr 202434,8134,8134,8134,8134,81-
29 apr 202434,1934,4434,1934,4434,44200
26 apr 202433,2633,2633,2633,2633,26-
25 apr 202433,0733,0733,0733,0733,07-
24 apr 202433,5433,7433,5433,7433,74235
23 apr 202433,8233,8233,6033,6033,60100
22 apr 202433,2133,7633,2133,7633,76511
19 apr 202432,7832,7832,7832,7832,78-
18 apr 202434,0834,1033,7333,7333,731.073
17 apr 202433,7434,8533,7434,4034,40535
16 apr 202434,4034,7633,4733,5333,53864
15 apr 202434,2034,4634,2034,3534,35290
12 apr 202433,5134,5333,5134,5334,53790
11 apr 202433,3133,3133,3133,3133,31-
10 apr 202433,7133,7133,7133,7133,71-
09 apr 202433,7033,9233,4933,9233,92145
08 apr 202433,3533,6833,3533,6833,683
05 apr 202433,0833,8033,0833,8033,80250
04 apr 202434,8334,8334,2634,4734,47340
03 apr 202432,7032,7032,7032,7032,70-
02 apr 202431,3432,0631,3432,0632,0660
28 mar 202430,6430,7830,6430,7830,78221
27 mar 202428,9628,9628,9628,9628,96-
26 mar 202429,1629,7129,1629,7129,7188
25 mar 202428,8928,8928,8928,8928,89-
22 mar 202428,8428,8828,8428,8828,8896
21 mar 202428,5329,2528,5328,9028,901.250
20 mar 202426,9728,9426,9728,9428,94100
19 mar 202428,5128,5128,5128,5128,51-
18 mar 202427,9528,7127,9528,7128,71100
15 mar 202427,3028,0327,3028,0328,038
14 mar 202428,2728,2727,5327,5327,53181
13 mar 202426,8528,0526,8528,0228,0294
12 mar 202427,7427,7427,7027,7027,7022
11 mar 202426,9928,0126,9928,0128,0190
08 mar 202427,5327,5327,5327,5327,53100
07 mar 202425,5227,0725,5227,0727,07250
06 mar 202424,5726,0524,5726,0526,05100
05 mar 202425,0525,2724,8925,2725,27174
04 mar 202425,0925,0925,0925,0925,09166
04 mar 20240.1 Dividendo
01 mar 202424,9125,6324,9125,6325,53500
29 feb 202424,0125,0024,0125,0024,90660
28 feb 202424,3824,8724,2924,2924,20415
27 feb 202422,8924,3322,8924,3324,24180
26 feb 202423,8024,1223,5823,5823,49154
23 feb 202425,4125,4925,3825,4925,39188
22 feb 202425,6325,6325,6325,6325,53-
21 feb 202424,4624,4624,4624,4624,36-
20 feb 202424,8524,8524,5324,5324,43380
19 feb 202425,1825,1825,1825,1825,08-
16 feb 202425,1825,1825,1825,1825,08-
15 feb 202424,9624,9624,9624,9624,86330
14 feb 202423,9523,9523,9523,9523,86-
13 feb 202425,5425,5424,3824,3824,2810
12 feb 202424,6424,6424,6424,6424,54-
09 feb 202425,4625,4624,9724,9724,87415
08 feb 202425,2425,2425,2425,2425,14-
07 feb 202425,4325,4325,4325,4325,33-
06 feb 202424,6825,0624,6825,0624,96186
05 feb 202427,0227,0227,0227,0226,91300
02 feb 202427,1227,1227,1227,1227,01-
01 feb 202427,4227,4227,4227,4227,31-
31 gen 202427,9227,9227,9227,9227,81-
30 gen 202428,2428,2428,1128,1528,04191
29 gen 202427,9128,1027,9128,1027,9935
26 gen 202427,2227,2227,2227,2227,11-
25 gen 202427,1727,3127,1727,3127,20424
24 gen 202427,1527,1527,1527,1527,04-
23 gen 202425,0626,6925,0626,6926,59405
22 gen 202424,8624,8624,5424,7024,6079
19 gen 202424,3424,7224,3424,7224,6211
18 gen 202423,9424,6923,9424,6924,59125
17 gen 202425,3425,3425,0825,0824,9820
16 gen 202427,1527,1527,1527,1527,04-
15 gen 202427,8527,8527,8527,8527,74-
12 gen 202427,8527,8527,8527,8527,74-
11 gen 202428,6228,6228,6228,6228,51-
10 gen 202428,8628,8628,8628,8628,75-
09 gen 202428,6429,3528,6429,3529,241.143
08 gen 202428,9728,9728,9728,9728,86-
05 gen 202428,2828,5028,2828,5028,39300
04 gen 202428,5628,5628,5628,5628,45-
03 gen 202430,0730,0728,7228,7228,61150
02 gen 202431,0031,0031,0031,0030,88-
29 dic 202331,0231,0231,0231,0230,90-
28 dic 202331,0731,1131,0031,1130,991.205
27 dic 202330,4230,4230,4230,4230,30-
22 dic 202328,7129,4428,7129,4429,33100
21 dic 202327,8528,6127,8528,5728,461.100
20 dic 202329,3029,3029,2829,2829,179
19 dic 202327,5527,5527,5527,5527,44-
18 dic 202328,2828,4928,2828,4928,381.000
15 dic 202326,9227,6026,9227,6027,49600
14 dic 202323,6725,1623,6725,1625,06400
13 dic 202322,1022,1022,1022,1022,01-
12 dic 202322,9222,9221,9921,9921,90500
11 dic 202322,9423,4322,9423,4323,34400
*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...