Italia markets close in 2 hours 45 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
61,25+1,62 (+2,72%)
Alla chiusura: 04:00PM EST
61,00 -0,25 (-0,41%)
Preborsa: 08:42AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202262,1064,2559,9761,2561,2515.919.400
19 gen 202261,3961,9358,8859,6359,637.851.100
18 gen 202260,5061,5658,8060,0560,055.991.100
14 gen 202260,2761,4459,3461,3961,394.396.500
13 gen 202261,7563,2660,3760,5160,515.769.800
12 gen 202263,6664,3760,8661,8861,886.435.000
11 gen 202260,7162,2559,1262,2062,206.003.600
10 gen 202261,6262,7160,4461,5461,545.653.500
07 gen 202260,1462,8959,6562,3762,378.061.100
06 gen 202258,9459,4957,2558,4558,454.363.100
05 gen 202258,9561,7958,4458,5558,557.599.800
04 gen 202260,6861,1557,2157,5357,537.980.700
03 gen 202260,2462,6160,0960,3660,366.206.700
31 dic 202159,1660,0458,7059,5859,583.944.000
30 dic 202159,6861,5959,1459,2159,214.507.500
29 dic 202159,1360,1258,6759,6359,634.022.700
28 dic 202159,2859,5658,5159,1959,196.000.000
27 dic 202158,3759,8657,2359,8359,836.268.000
23 dic 202159,0060,5958,4659,3659,367.516.400
22 dic 202156,9360,5556,6759,3159,3110.594.800
21 dic 202153,8057,2453,7556,7956,7910.784.100
20 dic 202151,8953,3551,3653,1153,118.394.500
17 dic 202152,2653,7850,8853,7353,7331.775.800
16 dic 202152,0054,1551,9852,5952,5912.482.600
15 dic 202149,5151,0148,0450,9750,979.047.600
14 dic 202148,9651,0848,4150,4650,4614.668.200
13 dic 202149,2250,0547,2047,7847,784.950.900
10 dic 202149,9750,1547,8448,8048,805.524.900
09 dic 202147,8050,9847,3549,9849,988.732.000
08 dic 202147,0748,7446,9848,5648,565.594.700
07 dic 202147,0748,0546,7346,9446,945.637.700
06 dic 202144,9246,7444,1345,5645,567.116.500
03 dic 202144,7644,9243,2644,0744,075.928.600
02 dic 202144,4445,2943,8244,8244,825.522.500
01 dic 202147,8948,0543,7543,7843,7815.215.300
30 nov 202148,7849,3845,5646,5346,539.644.900
29 nov 202149,2249,9447,7849,1449,146.546.700
26 nov 202147,7448,1445,8247,9547,957.291.200
24 nov 202148,8151,3348,4150,4650,467.137.600
23 nov 202149,1650,2148,4549,0249,024.875.500
22 nov 202147,8049,7047,3048,5148,516.376.900
19 nov 202147,3148,0846,6947,6047,605.641.400
18 nov 202147,5547,8346,4947,7047,704.351.900
17 nov 202148,9150,0047,6247,9247,925.365.600
16 nov 202149,8650,0047,9648,2048,208.759.700
15 nov 202150,9951,0049,4450,6350,636.352.100
12 nov 202150,7352,8650,3551,9251,929.303.900
11 nov 202148,5251,7148,4051,2151,2114.257.300
10 nov 202147,0147,6945,6046,1746,175.964.800
09 nov 202148,7249,1646,7547,2447,247.051.500
08 nov 202149,2050,6248,1648,8648,8610.550.300
05 nov 202146,0048,1046,0047,8647,868.311.100
04 nov 202147,5047,6245,2946,3746,3711.378.800
03 nov 202147,2048,6546,7647,4347,436.552.200
02 nov 202146,8647,4845,9047,0847,0810.040.500
01 nov 202146,2247,5345,2146,7346,739.336.800
29 ott 202146,0847,2145,3845,9545,956.647.200
28 ott 202147,1747,4845,5146,4546,4510.235.700
28 ott 20210.1 Dividendo
27 ott 202147,4847,9245,4545,8945,7912.864.700
26 ott 202150,8051,2749,2649,5549,446.153.100
25 ott 202150,1152,1349,3551,1751,0611.070.100
22 ott 202150,4950,9948,8749,2549,147.469.300
21 ott 202151,7051,7049,8049,9949,889.066.900
20 ott 202152,8053,9052,0252,5152,407.330.400
19 ott 202157,2457,2453,6153,6853,5610.860.800
18 ott 202154,9957,5754,9657,2457,129.883.800
15 ott 202151,9256,9351,0056,0055,8833.352.600
14 ott 202149,2950,0448,0648,6048,499.971.300
13 ott 202148,1348,9047,2348,4048,295.829.900
12 ott 202147,8849,4447,3547,7847,686.872.300
11 ott 202147,9149,3847,1547,2947,196.078.800
08 ott 202147,0747,3345,6346,0345,935.546.300
07 ott 202148,1748,2646,9447,0546,955.916.600
06 ott 202147,7948,2345,8047,0546,957.321.800
05 ott 202149,5949,8248,3949,0548,944.226.400
04 ott 202150,5351,2349,0649,1849,074.681.700
01 ott 202149,4649,8947,9449,7749,666.561.200
30 set 202150,0650,4748,9348,9448,836.043.900
29 set 202152,0852,0850,1650,5850,474.609.100
28 set 202151,6052,4550,1650,9850,877.122.300
27 set 202148,5651,7148,4851,5651,458.264.600
24 set 202147,8749,0847,7548,4948,385.168.100
23 set 202148,1149,4647,8048,5648,455.723.400
22 set 202147,3049,3747,1047,9547,8510.983.800
21 set 202148,7549,1444,4845,6045,5014.587.100
20 set 202145,7148,4845,2448,4648,359.338.100
17 set 202149,1949,7747,4748,8348,7210.500.000
16 set 202150,9550,9648,6649,4149,308.054.400
15 set 202149,7251,8949,5151,6851,579.413.900
14 set 202148,9849,2447,6248,0047,906.902.600
13 set 202150,2551,1749,0649,2249,118.579.100
10 set 202148,2550,3548,2549,5049,3910.382.300
09 set 202146,1947,8946,0447,5147,417.477.600
08 set 202146,5247,7745,4045,7345,635.689.800
07 set 202147,6148,3946,4846,7746,676.167.000
03 set 202146,9647,7246,0447,2147,115.201.900
02 set 202146,0348,2445,9046,9146,818.457.000
01 set 202143,7146,2242,4545,6045,5011.739.100
31 ago 202144,2644,9542,9644,3744,276.152.600
*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...