Italia markets close in 3 hours 36 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,27+0,32 (+0,60%)
Alla chiusura: 04:00PM EDT
52,49 -0,78 (-1,46%)
Preborsa: 07:48AM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202254,2755,6353,1253,2753,274.922.000
10 ago 202251,3253,4550,7952,9552,955.677.800
09 ago 202249,4550,7449,2650,3850,384.725.300
08 ago 202249,6550,4048,4748,6548,654.228.800
08 ago 20220.1 Dividendo
05 ago 202247,4951,3547,4549,5249,425.072.500
04 ago 202248,5449,6447,2047,8547,754.494.600
03 ago 202248,6748,8547,5148,4948,394.383.100
02 ago 202247,8449,5647,2648,3448,244.685.900
01 ago 202249,8850,2248,0648,2848,185.926.900
29 lug 202249,8251,0149,0950,8950,795.621.400
28 lug 202248,2949,2246,6349,0848,985.081.000
27 lug 202247,6047,9645,8947,7547,654.849.000
26 lug 202247,1348,2246,1646,9946,905.336.700
25 lug 202246,8047,7246,2046,8046,716.842.100
22 lug 202246,0548,4745,4745,8045,7110.119.600
21 lug 202247,3347,4543,4645,1545,0612.226.200
20 lug 202244,6745,4943,6045,0644,976.823.200
19 lug 202243,2944,9242,8544,9044,815.484.100
18 lug 202244,4745,2543,0843,4243,335.707.300
15 lug 202241,5643,0640,3143,0642,975.190.600
14 lug 202240,8441,1539,5640,8140,735.408.200
13 lug 202241,5943,5341,3843,1943,103.671.300
12 lug 202241,6542,9541,1642,2542,164.309.900
11 lug 202243,8244,3842,5942,7342,644.848.000
08 lug 202245,6345,7944,4044,8344,745.311.900
07 lug 202245,5046,7345,1845,6545,567.508.200
06 lug 202241,8943,1240,6542,6342,548.640.700
05 lug 202242,8343,2641,3742,0942,017.442.800
01 lug 202244,8845,8343,3544,7844,696.633.800
30 giu 202246,1846,5944,2745,5845,496.217.300
29 giu 202249,7449,7546,8847,6247,524.292.100
28 giu 202250,1251,1048,8749,2549,155.221.300
27 giu 202250,5250,5248,7549,5649,464.211.800
24 giu 202247,1949,8546,5249,3649,267.385.900
23 giu 202247,9848,7945,2246,6246,538.209.100
22 giu 202247,5149,8947,4748,9048,806.422.400
21 giu 202250,7951,9449,4950,0849,985.540.900
17 giu 202249,4750,2047,6449,2849,188.592.900
16 giu 202248,4651,8648,4549,6849,588.381.300
15 giu 202249,5552,3949,0151,1151,0110.392.400
14 giu 202250,1750,5148,3048,9248,825.759.100
13 giu 202249,5950,9248,2749,8449,747.334.400
10 giu 202254,0454,7552,5753,0152,909.352.200
09 giu 202261,4661,7055,5655,5655,4510.339.700
08 giu 202264,5365,9062,1262,2862,154.453.300
07 giu 202262,8065,5562,2365,5165,383.811.100
06 giu 202262,5964,2561,1964,0263,895.390.900
03 giu 202262,5563,0561,0661,8361,713.182.000
02 giu 202263,7065,1462,8563,8363,703.923.400
01 giu 202261,1363,7160,6462,4162,284.459.100
31 mag 202266,0967,5261,3161,7261,6018.488.800
27 mag 202263,5965,9863,2564,5064,376.887.400
26 mag 202260,9563,2559,7462,8562,725.268.400
25 mag 202260,0361,4658,8860,9460,826.188.500
24 mag 202261,9962,1860,0961,3361,216.208.100
23 mag 202262,3063,6559,8663,1463,016.221.400
20 mag 202263,0663,7558,5160,5760,458.741.000
19 mag 202260,1664,4760,1162,0561,926.751.700
18 mag 202262,6263,8260,0160,5160,396.828.100
17 mag 202264,1764,7161,8063,4063,276.836.900
16 mag 202259,5061,1558,6060,2860,166.681.500
16 mag 20220.1 Dividendo
13 mag 202257,2959,6856,9058,3358,117.740.600
12 mag 202254,8556,3653,3454,5854,387.408.800
11 mag 202257,4659,3656,2756,6656,456.194.300
10 mag 202255,5156,9153,6155,8455,638.497.600
09 mag 202258,5058,5753,7354,2154,0112.074.900
06 mag 202262,3762,8060,0061,0460,815.591.500
05 mag 202267,7768,1761,9463,4663,226.049.300
04 mag 202265,0068,0964,2167,9667,715.753.300
03 mag 202265,1767,6664,2064,6664,426.510.800
02 mag 202267,0067,6264,4366,1665,915.816.700
29 apr 202271,0672,6867,2267,8067,556.093.800
28 apr 202269,7871,0067,0870,5270,265.639.700
27 apr 202268,2671,5467,5469,9969,738.631.100
26 apr 202267,1569,0364,6766,9766,727.984.900
25 apr 202264,7168,5862,4667,3767,1214.092.500
22 apr 202271,8772,3066,7267,3767,1210.970.300
21 apr 202280,6581,4071,3272,2071,9321.971.300
20 apr 202285,9188,0182,5686,9386,616.909.100
19 apr 202287,8588,2085,5186,5886,265.120.600
18 apr 202288,0090,9886,9489,4589,124.475.000
14 apr 202287,3890,0887,1087,7787,445.012.800
13 apr 202284,7387,7483,1587,4287,094.797.700
12 apr 202283,7086,3882,9583,2682,954.274.300
11 apr 202283,6284,2080,8382,5382,224.671.700
08 apr 202285,3086,8783,6384,1583,844.586.400
07 apr 202287,7088,3983,1786,1085,786.516.600
06 apr 202289,0089,8186,7487,7387,404.531.400
05 apr 202293,2093,2085,1087,7187,386.846.100
04 apr 202291,0091,5888,8590,9090,563.685.700
01 apr 202291,6993,5887,5490,6290,285.746.300
31 mar 202291,6792,7089,8090,0389,694.567.200
30 mar 202292,6093,9990,9692,1991,855.513.600
29 mar 202286,5090,1084,1390,0789,737.530.700
28 mar 202290,6492,8788,1192,4692,125.111.300
25 mar 202295,8998,0991,0291,9691,626.035.100
24 mar 202291,6595,4491,3995,0694,717.352.300
23 mar 202291,4995,7991,0294,2293,876.848.000
*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...