Italia markets close in 4 hours 12 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,94+0,41 (+1,01%)
Alla chiusura: 04:00PM EDT
41,50 +0,56 (+1,37%)
Preborsa: 07:09AM EDT
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 202341,3041,4040,7140,9440,944.154.800
28 mar 202340,2541,0340,0640,5340,533.409.800
27 mar 202340,5140,7739,5740,1240,123.897.700
24 mar 202339,2840,1938,8240,0840,084.013.700
23 mar 202340,5841,6339,7340,2340,234.143.200
22 mar 202341,9542,2439,9640,0640,066.664.500
21 mar 202341,1242,4741,1241,9141,914.334.100
20 mar 202339,8940,7839,6940,2840,288.559.800
17 mar 202340,6140,7538,9039,1539,1510.288.900
16 mar 202339,1741,1038,5140,7540,756.519.500
15 mar 202342,3342,4738,8539,7739,779.434.500
14 mar 202345,8346,2343,9244,5944,594.197.000
13 mar 202343,5146,0542,2444,7144,715.585.500
10 mar 202348,1248,1244,4644,9144,916.190.400
09 mar 202350,7051,1447,3347,9047,905.590.500
08 mar 202350,4151,2449,7551,0251,023.467.000
07 mar 202352,7853,0449,9250,1750,176.298.100
06 mar 202354,0154,9053,3853,6953,695.129.900
06 mar 20230.1 Dividendo
03 mar 202354,3355,7453,7055,5255,426.158.800
02 mar 202350,1953,7150,0553,6953,596.467.900
01 mar 202351,2952,9650,5351,6551,567.599.600
28 feb 202348,2550,0447,8048,9448,853.871.400
27 feb 202346,8548,4446,3748,0447,954.931.200
24 feb 202346,9346,9345,2746,4546,374.587.700
23 feb 202348,5049,0346,5547,9647,874.654.300
22 feb 202349,7350,9648,5148,9848,897.719.800
21 feb 202348,1349,7947,8148,0747,985.382.000
17 feb 202348,1748,1946,3246,8946,815.550.600
16 feb 202348,2950,4448,0548,7748,685.437.500
15 feb 202347,5148,5947,2848,4148,323.623.800
14 feb 202347,5049,0846,9448,9348,844.296.200
13 feb 202348,3948,7047,1247,9547,863.334.100
10 feb 202349,2849,4948,1948,6948,604.612.600
09 feb 202351,4751,6749,7150,0149,924.197.600
08 feb 202352,1852,6850,6150,6250,534.649.500
07 feb 202352,1653,4050,8753,2453,144.359.400
06 feb 202355,1455,4050,8652,0251,935.405.100
03 feb 202353,4054,3852,5852,7452,653.546.200
02 feb 202354,2854,4751,9253,6653,564.665.600
01 feb 202352,1054,7351,6254,5854,485.479.100
31 gen 202349,9052,3049,5352,2452,154.638.800
30 gen 202351,9152,1350,2850,3450,254.370.000
27 gen 202351,3953,4650,9852,7552,654.772.500
26 gen 202352,4352,7550,4152,1152,023.967.400
25 gen 202351,8752,7151,0752,1952,104.584.100
24 gen 202351,2254,0651,2052,8752,775.561.500
23 gen 202351,2752,0050,4251,7551,664.311.400
20 gen 202349,1351,7348,6851,0050,916.098.000
19 gen 202351,1453,1549,5249,5249,4312.142.700
18 gen 202356,5057,6153,1353,4553,359.115.400
17 gen 202354,6155,4954,0654,8654,765.288.200
13 gen 202352,8455,0252,4554,6154,514.697.000
12 gen 202352,8453,3650,6053,3253,225.733.300
11 gen 202353,2153,5551,6851,9551,865.176.000
10 gen 202350,6053,1349,9152,9852,885.734.300
09 gen 202347,5950,6547,4950,2750,186.175.600
06 gen 202346,5247,7445,6846,3646,284.645.200
05 gen 202345,3045,9944,1445,4945,413.835.700
04 gen 202344,7745,9044,3745,1345,053.523.400
03 gen 202345,7746,6744,4444,5844,502.880.000
30 dic 202246,0146,4844,6945,4745,393.614.400
29 dic 202244,0346,7043,7346,5646,484.744.700
28 dic 202244,8644,8643,4343,8043,723.116.300
27 dic 202244,9045,5844,5944,8644,782.031.300
23 dic 202244,1744,5743,5044,2044,122.061.800
22 dic 202244,5844,6341,8243,8543,773.730.300
21 dic 202244,6845,7443,9544,8744,793.986.200
20 dic 202242,6244,3342,5844,0944,014.948.100
19 dic 202243,0043,2041,9142,3242,243.189.400
16 dic 202242,5743,5742,2242,7242,647.334.800
15 dic 202244,4044,6643,0143,2743,194.300.100
14 dic 202245,3545,9544,7745,5045,423.755.300
13 dic 202248,5548,8845,4546,1746,094.444.300
12 dic 202244,3845,8843,7945,8145,734.502.800
09 dic 202245,8146,1544,7845,0845,004.587.200
08 dic 202248,3948,4647,0547,2847,192.601.900
07 dic 202247,5848,6446,5746,6046,523.152.400
06 dic 202247,3048,8047,0548,3148,224.103.100
05 dic 202250,5051,2546,5246,5246,446.391.800
02 dic 202248,0650,5847,6550,3950,304.833.500
01 dic 202250,0450,7748,8549,1049,013.848.400
30 nov 202248,8850,4947,6350,1350,046.778.400
29 nov 202247,7848,3147,4547,7047,613.632.200
28 nov 202246,9247,3445,5746,4346,354.803.700
25 nov 202248,5548,9447,6147,8947,801.687.400
23 nov 202248,5148,9747,8848,5148,423.213.600
22 nov 202247,7249,4246,9449,3649,275.593.300
21 nov 202246,1346,8944,5146,6346,555.378.100
18 nov 202248,1848,5746,7247,3147,223.967.400
17 nov 202246,9347,4645,5547,3747,285.688.200
16 nov 202247,6548,8346,2448,6748,587.751.300
15 nov 202249,6049,9948,4449,2149,125.395.300
14 nov 202246,5549,0546,4048,2248,136.575.000
11 nov 202245,2650,7645,0447,6647,5718.068.200
10 nov 202242,8145,4942,8143,8343,758.201.900
09 nov 202242,5342,7440,3440,6840,614.181.200
08 nov 202242,1843,3841,4643,2343,154.740.200
07 nov 202242,4742,7941,0041,5141,444.790.700
04 nov 202241,5443,5240,8042,4042,3211.099.400
*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...