Italia markets close in 2 hours 24 minutes

Alcoa Corporation (4AA.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,96+1,30 (+3,36%)
In data: 10:00AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202439,9639,9639,9639,9639,96250
03 giu 202441,0741,0741,0741,0741,07-
31 mag 202440,4140,4140,4140,4140,41-
30 mag 202441,7241,7241,7241,7241,72-
29 mag 202440,5640,5640,5640,5640,56-
28 mag 202439,9039,9039,9039,9039,90-
27 mag 202438,4038,4038,4038,4038,40-
24 mag 202438,4238,4238,4238,4238,42-
23 mag 202438,1038,1038,1038,1038,10-
22 mag 202438,9938,9938,9938,9938,99-
21 mag 202441,0141,0141,0141,0141,01-
20 mag 202438,3138,3138,3138,3138,31-
20 mag 20240.09198 Dividendo
17 mag 202437,8737,8737,8737,8737,77-
16 mag 202437,2137,2137,2137,2137,11-
15 mag 202436,1536,1536,1536,1536,07-
14 mag 202437,1637,1637,1637,1637,07-
13 mag 202436,8336,8336,8336,8336,74-
10 mag 202434,3834,3834,3834,3834,29-
09 mag 202434,7234,7234,7234,7234,64-
08 mag 202434,6334,6334,6334,1234,03500
07 mag 202434,9734,9734,9734,9734,89-
06 mag 202434,5134,5134,5134,5134,42-
03 mag 202433,7733,7733,7733,7733,69-
02 mag 202432,6932,6932,6932,6932,61-
30 apr 202433,5533,5533,5533,5533,47-
29 apr 202434,7334,7334,7334,7334,65-
26 apr 202433,9833,9833,9833,9833,90-
25 apr 202432,8332,8332,8332,8332,75-
24 apr 202433,9033,9033,9033,9033,81-
23 apr 202433,3333,3333,3333,3333,25-
22 apr 202433,3533,3533,3533,3533,26-
19 apr 202433,9233,9233,9233,9233,84-
18 apr 202434,1334,1334,1333,9033,8140
17 apr 202434,4234,4234,4234,4234,33-
16 apr 202433,7133,7133,7133,7133,63-
15 apr 202434,6534,6534,6534,6534,57-
12 apr 202434,1034,1034,1034,1034,02-
11 apr 202433,4533,4533,4533,4533,37-
10 apr 202433,7933,7933,7933,7933,71-
09 apr 202433,6633,6633,6633,6633,58-
08 apr 202433,9233,9233,9233,9233,84-
05 apr 202432,9332,9332,9333,3133,23200
04 apr 202434,6534,6534,6534,3134,2250
03 apr 202434,4134,4134,4134,4134,33-
02 apr 202432,6932,6932,6932,6932,61-
28 mar 202431,1531,1531,1531,1531,07-
27 mar 202430,1730,1730,1730,1730,10-
26 mar 202429,3429,3429,3429,3429,27-
25 mar 202429,6429,6429,6429,6429,57-
22 mar 202428,9328,9328,9328,9328,86-
21 mar 202428,9328,9328,9328,9328,86-
20 mar 202427,3127,3127,3128,0928,02250
19 mar 202428,2628,2628,2626,9926,92250
18 mar 202428,8728,8728,8728,8728,80-
15 mar 202427,9327,9327,9327,9327,86-
14 mar 202427,5627,5627,5627,5627,49-
13 mar 202428,0128,0128,0128,0127,94-
12 mar 202427,0127,0127,0127,0126,94-
11 mar 202427,9027,9027,9027,9027,83-
08 mar 202426,9926,9926,9926,9926,92-
07 mar 202427,1127,1127,1127,1127,04-
06 mar 202425,5625,5625,5625,5625,50-
05 mar 202425,0225,0225,0224,5724,51310
04 mar 202425,0025,0025,0025,0024,94-
04 mar 20240.09237 Dividendo
01 mar 202425,4725,4725,4725,4725,32-
29 feb 202424,7124,7124,7124,7124,56-
28 feb 202424,2724,2724,2724,2724,12-
27 feb 202424,2824,2824,2824,2824,13-
26 feb 202423,3123,3123,3123,3123,17-
23 feb 202424,7924,7924,7924,7924,64-
22 feb 202426,1526,1526,1525,4825,33250
21 feb 202425,5025,5025,5025,5025,35-
20 feb 202424,3424,3424,3424,3424,19-
19 feb 202425,2825,2825,2825,2825,13-
16 feb 202425,7525,7525,7525,7525,59-
15 feb 202425,1425,1425,1425,1424,99-
14 feb 202424,5924,5924,5924,5924,44-
13 feb 202424,5124,5124,5124,5124,36-
12 feb 202425,7225,7225,7225,7225,56-
09 feb 202424,9024,9024,9024,9024,75-
08 feb 202425,7225,7225,7225,7225,56-
07 feb 202425,2625,2625,2625,2625,11-
06 feb 202425,4125,4125,4125,4125,26-
05 feb 202425,3525,3525,3525,3525,20-
02 feb 202426,9826,9826,9826,9826,82-
01 feb 202426,8826,8826,8826,8826,72-
31 gen 202428,2328,2328,2328,2328,06-
30 gen 202428,1528,1528,1528,1527,98-
29 gen 202427,9927,9927,9927,9927,82-
26 gen 202427,4427,4427,4427,9227,7550
25 gen 202427,1327,1327,1327,1326,97-
24 gen 2024------
23 gen 2024------
22 gen 202425,3325,3325,3325,3325,18-
19 gen 202424,3224,3224,3224,3224,17-
18 gen 202424,7724,7724,7725,0624,91250
17 gen 202425,2425,2425,2425,2425,09-
16 gen 202426,4126,4126,4126,4126,25-
*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...