Italia markets closed

Alcoa Corporation (4AA.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,38-0,35 (-1,01%)
Alla chiusura: 09:59AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434,3834,3834,3834,3834,38-
09 mag 202434,7234,7234,7234,7234,72-
08 mag 202434,6334,6334,6334,1234,12500
07 mag 202434,9734,9734,9734,9734,97-
06 mag 202434,5134,5134,5134,5134,51-
03 mag 202433,7733,7733,7733,7733,77-
02 mag 202432,6932,6932,6932,6932,69-
30 apr 202433,5533,5533,5533,5533,55-
29 apr 202434,7334,7334,7334,7334,73-
26 apr 202433,9833,9833,9833,9833,98-
25 apr 202432,8332,8332,8332,8332,83-
24 apr 202433,9033,9033,9033,9033,90-
23 apr 202433,3333,3333,3333,3333,33-
22 apr 202433,3533,3533,3533,3533,35-
19 apr 202433,9233,9233,9233,9233,92-
18 apr 202434,1334,1334,1333,9033,9040
17 apr 202434,4234,4234,4234,4234,42-
16 apr 202433,7133,7133,7133,7133,71-
15 apr 202434,6534,6534,6534,6534,65-
12 apr 202434,1034,1034,1034,1034,10-
11 apr 202433,4533,4533,4533,4533,45-
10 apr 202433,7933,7933,7933,7933,79-
09 apr 202433,6633,6633,6633,6633,66-
08 apr 202433,9233,9233,9233,9233,92-
05 apr 202432,9332,9332,9333,3133,31200
04 apr 202434,6534,6534,6534,3134,3150
03 apr 202434,4134,4134,4134,4134,41-
02 apr 202432,6932,6932,6932,6932,69-
28 mar 202431,1531,1531,1531,1531,15-
27 mar 202430,1730,1730,1730,1730,17-
26 mar 202429,3429,3429,3429,3429,34-
25 mar 202429,6429,6429,6429,6429,64-
22 mar 202428,9328,9328,9328,9328,93-
21 mar 202428,9328,9328,9328,9328,93-
20 mar 202427,3127,3127,3128,0928,09250
19 mar 202428,2628,2628,2626,9926,99250
18 mar 202428,8728,8728,8728,8728,87-
15 mar 202427,9327,9327,9327,9327,93-
14 mar 202427,5627,5627,5627,5627,56-
13 mar 202428,0128,0128,0128,0128,01-
12 mar 202427,0127,0127,0127,0127,01-
11 mar 202427,9027,9027,9027,9027,90-
08 mar 202426,9926,9926,9926,9926,99-
07 mar 202427,1127,1127,1127,1127,11-
06 mar 202425,5625,5625,5625,5625,56-
05 mar 202425,0225,0225,0224,5724,57310
04 mar 202425,0025,0025,0025,0025,00-
04 mar 20240.09237 Dividendo
01 mar 202425,4725,4725,4725,4725,38-
29 feb 202424,7124,7124,7124,7124,62-
28 feb 202424,2724,2724,2724,2724,18-
27 feb 202424,2824,2824,2824,2824,19-
26 feb 202423,3123,3123,3123,3123,23-
23 feb 202424,7924,7924,7924,7924,70-
22 feb 202426,1526,1526,1525,4825,39250
21 feb 202425,5025,5025,5025,5025,41-
20 feb 202424,3424,3424,3424,3424,25-
19 feb 202425,2825,2825,2825,2825,19-
16 feb 202425,7525,7525,7525,7525,66-
15 feb 202425,1425,1425,1425,1425,05-
14 feb 202424,5924,5924,5924,5924,50-
13 feb 202424,5124,5124,5124,5124,42-
12 feb 202425,7225,7225,7225,7225,63-
09 feb 202424,9024,9024,9024,9024,81-
08 feb 202425,7225,7225,7225,7225,63-
07 feb 202425,2625,2625,2625,2625,17-
06 feb 202425,4125,4125,4125,4125,32-
05 feb 202425,3525,3525,3525,3525,26-
02 feb 202426,9826,9826,9826,9826,88-
01 feb 202426,8826,8826,8826,8826,78-
31 gen 202428,2328,2328,2328,2328,13-
30 gen 202428,1528,1528,1528,1528,05-
29 gen 202427,9927,9927,9927,9927,89-
26 gen 202427,4427,4427,4427,9227,8250
25 gen 202427,1327,1327,1327,1327,03-
24 gen 2024------
23 gen 2024------
22 gen 202425,3325,3325,3325,3325,24-
19 gen 202424,3224,3224,3224,3224,23-
18 gen 202424,7724,7724,7725,0624,97250
17 gen 202425,2425,2425,2425,2425,15-
16 gen 202426,4126,4126,4126,4126,31-
15 gen 202427,3427,3427,3427,3427,24-
12 gen 202428,0128,0128,0128,0127,91-
11 gen 202428,1128,1128,1128,1128,01-
10 gen 202428,7628,7628,7628,7628,66-
09 gen 202429,0029,0029,0029,0028,89-
08 gen 202429,0929,0929,0929,0928,98-
05 gen 202429,1129,1129,1129,1129,00-
04 gen 202428,5728,5728,5728,5728,47-
03 gen 202429,1129,1129,1129,1129,00-
02 gen 202430,6830,6830,6830,6830,57-
29 dic 202331,3231,3231,3231,3231,21-
28 dic 202331,1431,1431,1431,1431,03-
27 dic 202331,0631,0631,0631,0630,95-
22 dic 202330,6930,6930,6930,6930,58-
21 dic 202328,5628,5628,5628,5628,46-
20 dic 202329,5729,5729,5729,5729,46-
19 dic 202329,0729,0729,0729,1529,0440
18 dic 202328,5628,5628,5628,5628,46-
*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...