Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,50+1,65 (+2,63%)
Alla chiusura: 04:00PM EDT
64,50 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202263,5965,9863,2564,5064,506.887.413
26 mag 202260,9563,2559,7462,8562,855.268.400
25 mag 202260,0361,4658,8860,9460,946.188.500
24 mag 202261,9962,1860,0961,3361,336.208.100
23 mag 202262,3063,6559,8663,1463,146.221.400
20 mag 202263,0663,7558,5160,5760,578.738.400
19 mag 202260,1664,4760,1162,0562,056.751.700
18 mag 202262,6263,8260,0160,5160,516.828.100
17 mag 202264,1764,7161,8063,4063,406.836.900
16 mag 202259,5061,1558,6060,2860,286.681.500
16 mag 20220.1 Dividendo
13 mag 202257,2959,6856,9058,3358,237.738.100
12 mag 202254,8556,3653,3454,5854,497.408.800
11 mag 202257,4659,3656,2756,6656,566.194.300
10 mag 202255,5156,9153,6155,8455,748.497.600
09 mag 202258,5058,5753,7354,2154,1212.074.900
06 mag 202262,3762,8060,0061,0460,945.582.500
05 mag 202267,7768,1761,9463,4663,356.049.300
04 mag 202265,0068,0964,2167,9667,845.753.300
03 mag 202265,1767,6664,2064,6664,556.510.800
02 mag 202267,0067,6264,4366,1666,055.816.700
29 apr 202271,0672,6867,2267,8067,686.091.800
28 apr 202269,7871,0067,0870,5270,405.639.700
27 apr 202268,2671,5467,5469,9969,878.631.100
26 apr 202267,1569,0364,6766,9766,867.984.900
25 apr 202264,7168,5862,4667,3767,2514.092.500
22 apr 202271,8772,3066,7267,3767,2510.970.300
21 apr 202280,6581,4071,3272,2072,0821.971.300
20 apr 202285,9188,0182,5686,9386,786.909.100
19 apr 202287,8588,2085,5186,5886,435.120.600
18 apr 202288,0090,9886,9489,4589,304.475.000
14 apr 202287,3890,0887,1087,7787,625.012.800
13 apr 202284,7387,7483,1587,4287,274.797.700
12 apr 202283,7086,3882,9583,2683,124.274.300
11 apr 202283,6284,2080,8382,5382,394.671.700
08 apr 202285,3086,8783,6384,1584,014.586.400
07 apr 202287,7088,3983,1786,1085,956.516.600
06 apr 202289,0089,8186,7487,7387,584.531.400
05 apr 202293,2093,2085,1087,7187,566.846.100
04 apr 202291,0091,5888,8590,9090,743.685.700
01 apr 202291,6993,5887,5490,6290,465.746.300
31 mar 202291,6792,7089,8090,0389,884.567.200
30 mar 202292,6093,9990,9692,1992,035.513.600
29 mar 202286,5090,1084,1390,0789,927.530.700
28 mar 202290,6492,8788,1192,4692,305.111.300
25 mar 202295,8998,0991,0291,9691,806.035.100
24 mar 202291,6595,4491,3995,0694,907.352.300
23 mar 202291,4995,7991,0294,2294,066.848.000
22 mar 202289,9891,5688,5289,8889,736.100.500
21 mar 202285,5792,1185,3090,6990,539.901.000
18 mar 202280,5282,7079,2182,4482,307.681.600
17 mar 202277,9881,7277,0280,7380,598.423.200
16 mar 202274,7976,7972,5875,6375,506.809.800
15 mar 202271,0774,0069,9373,7173,587.090.300
14 mar 202277,1777,1772,0573,5073,377.915.100
11 mar 202280,4981,8778,6579,0478,905.690.000
10 mar 202283,6984,3678,2582,9482,8010.238.600
09 mar 202279,8080,8177,0079,5279,3811.917.700
08 mar 202282,0085,6077,7782,3782,2312.840.900
07 mar 202289,5692,3283,5185,4085,2512.623.500
07 mar 20220.1 Dividendo
04 mar 202282,0190,9581,7390,6690,4019.654.000
03 mar 202282,5384,2879,4582,8982,667.513.700
02 mar 202281,0183,1678,7882,5682,3310.760.800
01 mar 202277,8985,7377,0679,7879,5615.303.400
28 feb 202277,6580,5875,0175,3475,139.363.300
25 feb 202273,1178,3871,7877,8577,637.361.900
24 feb 202275,2977,4569,8573,3073,0911.610.900
23 feb 202274,2575,6873,1175,3275,116.588.200
22 feb 202280,0080,0873,1174,0973,888.994.000
18 feb 202276,0378,3775,5578,2077,985.825.300
17 feb 202277,0677,6675,4376,4776,255.515.000
16 feb 202275,0077,9574,7277,8477,627.355.800
15 feb 202272,4574,1970,5674,0473,836.823.400
14 feb 202274,5475,2371,9273,8673,657.813.300
11 feb 202268,9674,5068,7373,5273,319.952.300
10 feb 202270,9473,7270,1271,1770,9711.437.700
09 feb 202269,5272,3768,9771,9171,7110.244.700
08 feb 202265,8371,9765,6069,9769,7716.122.900
07 feb 202264,9565,7763,0263,7563,575.021.900
04 feb 202262,2665,6061,8864,2264,047.161.200
03 feb 202258,9063,3658,3362,7462,568.076.600
02 feb 202258,1959,5857,2559,2159,045.613.800
01 feb 202257,9958,4456,7358,1758,015.939.300
31 gen 202256,9457,0255,0256,7156,557.206.100
28 gen 202258,0058,3955,5857,4057,246.995.300
27 gen 202260,6061,6657,4758,0357,876.441.500
26 gen 202261,5463,6459,8860,7560,589.267.400
25 gen 202257,5161,6056,7661,2161,047.780.600
24 gen 202253,8158,2053,2658,0257,869.203.100
21 gen 202260,0260,1556,0456,2156,0511.025.000
20 gen 202262,1064,2559,9761,2561,0815.926.000
19 gen 202261,3961,9358,8859,6359,467.851.100
18 gen 202260,5061,5658,8060,0559,885.991.100
14 gen 202260,2761,4459,3461,3961,224.397.100
13 gen 202261,7563,2660,3760,5160,345.769.800
12 gen 202263,6664,3760,8661,8861,716.435.000
11 gen 202260,7162,2559,1262,2062,026.003.600
10 gen 202261,6262,7160,4461,5461,375.653.500
07 gen 202260,1462,8959,6562,3762,198.071.300
*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...