Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,92-0,73 (-2,05%)
Alla chiusura: 04:00PM EDT
34,82 -0,10 (-0,29%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202435,2635,2634,5534,9234,925.335.400
18 lug 202436,7038,2235,3935,6535,658.903.600
17 lug 202438,2438,6836,8136,8136,817.669.900
16 lug 202438,1738,6937,4638,6638,666.208.300
15 lug 202439,0040,0638,5539,3039,303.816.300
12 lug 202440,1140,4138,8738,9538,954.870.100
11 lug 202440,3140,5138,3539,1839,188.804.600
10 lug 202440,6640,8038,2338,4638,466.127.300
09 lug 202441,5242,0940,3040,3340,333.074.700
08 lug 202442,5442,5541,3141,6641,663.001.000
05 lug 202442,6543,1042,4242,4442,442.670.200
03 lug 202441,5943,0041,5842,3842,384.074.500
02 lug 202439,8941,1539,8540,8340,834.039.500
01 lug 202440,2540,8739,5439,7039,703.228.000
28 giu 202439,8440,1239,1039,7839,786.829.100
27 giu 202439,3439,4638,5338,8238,825.027.300
26 giu 202439,8239,9738,9139,4339,433.018.100
25 giu 202440,1040,1939,1739,9439,943.066.200
24 giu 202440,4241,5740,4240,5640,564.962.800
21 giu 202439,9640,5539,1140,4040,406.499.900
20 giu 202438,1039,1137,9038,9838,987.089.800
18 giu 202437,0138,2336,7937,4937,493.898.400
17 giu 202437,5237,7336,9037,4037,403.847.300
14 giu 202437,8638,1537,2137,9037,903.228.400
13 giu 202439,5239,8538,3438,5438,544.360.700
12 giu 202441,6442,2539,6939,7139,713.301.600
11 giu 202440,2540,4639,5640,2140,213.520.300
10 giu 202441,0041,5940,6441,1641,162.950.600
07 giu 202441,6041,8740,4240,9140,913.982.800
06 giu 202442,5143,0142,2942,6542,653.154.800
05 giu 202441,8542,7441,7842,5942,593.355.500
04 giu 202443,0143,2841,2842,0142,016.500.600
03 giu 202444,6644,9643,7544,0144,013.887.100
31 mag 202444,7645,4643,3044,2744,274.527.300
30 mag 202443,2945,4843,1844,5444,545.825.000
29 mag 202442,4744,0142,2743,9343,935.275.400
28 mag 202442,8043,6042,4443,2043,207.888.500
24 mag 202441,5942,1341,3641,6441,642.919.900
23 mag 202442,2042,2640,3341,0541,054.764.100
22 mag 202442,9742,9741,8042,1542,156.324.200
21 mag 202442,2744,5742,1844,0944,099.390.700
20 mag 202441,1742,8441,0242,5342,537.220.300
20 mag 20240.1 Dividendo
17 mag 202440,7441,5540,6641,2241,124.260.700
16 mag 202440,0040,8039,8040,1540,053.743.700
15 mag 202440,4040,5039,0740,0439,945.737.100
14 mag 202440,3840,8439,5139,8339,735.399.200
13 mag 202437,6540,3137,5840,1640,068.841.700
10 mag 202437,6337,7836,8637,1237,034.540.800
09 mag 202436,8637,6936,4737,3637,274.989.000
08 mag 202436,7036,9636,3036,6436,554.058.800
07 mag 202437,1737,7937,1337,5737,483.073.800
06 mag 202437,3337,9437,0137,3237,233.769.500
03 mag 202436,7037,2036,2536,7736,685.496.600
02 mag 202434,1135,9734,0335,9435,855.784.400
01 mag 202435,2035,4733,8834,2534,178.382.000
30 apr 202436,7636,9235,1135,1435,057.993.000
29 apr 202436,8838,2036,6537,6537,565.667.100
26 apr 202436,5137,3936,2336,8836,795.653.300
25 apr 202435,8636,0634,7835,9435,854.467.400
24 apr 202435,9636,5535,7436,0835,995.706.800
23 apr 202435,0036,4034,5136,0635,977.574.400
22 apr 202435,7336,6435,2536,3536,267.838.900
19 apr 202435,2036,4435,0635,5335,447.996.500
18 apr 202435,5136,4033,8435,4735,3811.608.400
17 apr 202437,1637,4835,2135,5535,4612.618.800
16 apr 202435,1536,3435,0536,0936,007.126.900
15 apr 202437,0037,5936,4736,5736,489.916.300
12 apr 202437,4738,0334,9635,2035,117.433.200
11 apr 202436,1636,6935,7536,2336,144.244.800
10 apr 202435,7136,6635,3036,1936,105.437.500
09 apr 202437,1037,4736,2836,8236,734.750.900
08 apr 202436,9137,1536,2136,3436,254.690.500
05 apr 202435,7736,7235,6536,4936,404.506.000
04 apr 202437,3037,6735,8335,9535,868.961.300
03 apr 202435,9037,5435,7637,1837,0911.119.400
02 apr 202434,0635,7533,8235,6435,558.190.100
01 apr 202434,1034,3633,5134,0233,944.440.200
28 mar 202433,2433,9733,2033,7933,716.147.100
27 mar 202431,7233,2331,6733,2133,136.439.000
26 mar 202432,3232,3231,2331,5831,503.765.000
25 mar 202431,5732,3031,5031,8631,784.745.000
22 mar 202431,0031,5230,8431,4031,324.331.400
21 mar 202431,7132,1331,0531,3531,275.594.600
20 mar 202429,6331,8829,5231,3531,277.446.900
19 mar 202430,3030,4728,7229,6729,609.888.700
18 mar 202430,9431,6630,7931,0330,956.844.400
15 mar 202429,9030,7629,6430,4430,378.172.400
14 mar 202430,3830,6529,6130,0229,955.678.500
13 mar 202430,0331,1929,9830,5630,496.703.200
12 mar 202430,6030,7529,2129,7929,726.140.100
11 mar 202429,5830,7929,4830,4930,426.274.500
08 mar 202430,3830,6429,2729,8529,786.536.400
07 mar 202428,8630,1028,8629,8729,807.740.500
06 mar 202427,6728,7326,9028,2228,156.335.600
05 mar 202427,0527,2126,5726,9126,845.704.800
04 mar 202427,5027,5527,0427,4827,413.954.700
04 mar 20240.1 Dividendo
01 mar 202427,5027,8226,8827,6827,516.842.600
29 feb 202426,6927,2626,3127,2127,056.020.200
*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...