Italia markets open in 7 hours 40 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,52-3,87 (-7,68%)
Alla chiusura: 04:00PM EST
46,88 +0,36 (+0,77%)
Dopo ore: 06:53PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202250,5051,2546,5246,5246,526.305.498
02 dic 202248,0650,5847,6550,3950,394.830.600
01 dic 202250,0450,7748,8549,1049,103.848.400
30 nov 202248,8850,4947,6350,1350,136.778.400
29 nov 202247,7848,3147,4547,7047,703.632.200
28 nov 202246,9247,3445,5746,4346,434.803.700
25 nov 202248,5548,9447,6147,8947,891.687.400
23 nov 202248,5148,9747,8848,5148,513.213.600
22 nov 202247,7249,4246,9449,3649,365.593.300
21 nov 202246,1346,8944,5146,6346,635.378.100
18 nov 202248,1848,5746,7247,3147,313.966.100
17 nov 202246,9347,4645,5547,3747,375.688.200
16 nov 202247,6548,8346,2448,6748,677.751.300
15 nov 202249,6049,9948,4449,2149,215.395.300
14 nov 202246,5549,0546,4048,2248,226.575.000
11 nov 202245,2650,7645,0447,6647,6618.064.800
10 nov 202242,8145,4942,8143,8343,838.201.900
09 nov 202242,5342,7440,3440,6840,684.181.200
08 nov 202242,1843,3841,4643,2343,234.740.200
07 nov 202242,4742,7941,0041,5141,514.790.700
04 nov 202241,5443,5240,8042,4042,4011.097.600
03 nov 202237,1438,1936,5137,7037,704.407.700
02 nov 202240,7141,1437,7737,7737,775.221.800
01 nov 202240,7742,1340,2640,8840,886.356.100
31 ott 202238,8640,0338,8239,0339,035.388.700
31 ott 20220.1 Dividendo
28 ott 202240,7840,7838,4639,4939,396.566.400
27 ott 202242,5842,8141,1941,4141,315.169.100
26 ott 202242,0943,0841,2842,6542,546.082.400
25 ott 202238,7642,3938,4441,4941,388.522.200
24 ott 202240,0540,1538,6039,1739,077.822.400
21 ott 202238,8541,9238,5641,0640,9613.762.600
20 ott 202235,8241,6735,4038,9138,8136.329.500
19 ott 202239,0239,3137,1537,6237,528.372.800
18 ott 202240,3740,5838,5839,7139,615.082.700
17 ott 202239,4540,2938,4039,3839,285.538.000
14 ott 202240,9440,9437,8938,3538,255.605.600
13 ott 202238,6440,9738,2940,8840,788.221.700
12 ott 202237,7841,1136,5839,8639,7617.974.200
11 ott 202237,8639,0737,2937,8537,754.918.700
10 ott 202239,5040,1938,4638,8438,745.590.100
07 ott 202239,0439,3537,8839,0138,916.270.400
06 ott 202239,3740,3538,6539,8539,756.853.900
05 ott 202238,9340,4238,3140,0839,987.798.400
04 ott 202239,1640,3938,3840,2340,139.700.700
03 ott 202234,3537,9434,0037,3937,309.731.400
30 set 202234,8135,7433,5533,6633,579.024.600
29 set 202237,1537,5534,2735,4335,3413.168.100
28 set 202234,6835,5333,7035,2335,149.904.800
27 set 202235,0435,8434,4034,7034,618.346.300
26 set 202235,0936,0234,3534,4734,387.275.500
23 set 202235,9036,3235,1135,5135,428.163.900
22 set 202239,9440,3937,4837,5237,429.867.700
21 set 202243,5043,8739,3739,4139,3111.720.000
20 set 202243,5843,8042,7043,5343,425.023.600
19 set 202241,2545,1241,0944,6344,526.567.000
16 set 202243,1043,7641,6142,4642,3511.489.600
15 set 202244,5745,5443,0143,1443,038.631.700
14 set 202249,1049,4744,0344,8144,7013.376.400
13 set 202250,3452,4449,8350,2950,164.331.600
12 set 202253,4053,7951,5652,3452,215.283.200
09 set 202250,4053,0750,2752,6252,497.268.800
08 set 202247,9848,9447,1548,8648,745.264.300
07 set 202247,0248,0746,1247,6647,545.242.800
06 set 202249,6650,5247,4547,9147,796.800.900
02 set 202249,2850,3548,9349,2549,133.963.100
01 set 202247,6948,4146,1048,0847,965.971.400
31 ago 202250,3350,6148,8949,4849,355.649.700
30 ago 202254,8954,8950,0350,7950,667.757.500
29 ago 202255,1756,8854,6755,5055,365.515.800
26 ago 202257,6758,2455,2055,8455,705.506.800
25 ago 202255,1957,0054,4056,9256,784.968.500
24 ago 202252,1154,4651,7754,4354,294.943.600
23 ago 202251,0653,8850,6753,0952,965.267.000
22 ago 202250,0050,9549,0650,2750,144.339.800
19 ago 202252,5352,7850,6951,0150,884.467.100
18 ago 202252,5754,2052,3653,8453,704.021.500
17 ago 202252,0352,4451,2951,9851,854.020.300
16 ago 202252,8053,8952,5953,1252,994.925.100
15 ago 202250,5952,1849,9351,7051,574.225.000
12 ago 202252,4053,4351,7752,7652,634.262.700
11 ago 202254,2755,6353,1253,2753,144.924.500
10 ago 202251,3253,4550,7952,9552,825.677.800
09 ago 202249,4550,7449,2650,3850,254.725.300
08 ago 202249,6550,4048,4748,6548,534.228.800
08 ago 20220.1 Dividendo
05 ago 202247,4951,3547,4549,5249,295.074.800
04 ago 202248,5449,6447,2047,8547,634.494.600
03 ago 202248,6748,8547,5148,4948,274.383.100
02 ago 202247,8449,5647,2648,3448,124.685.900
01 ago 202249,8850,2248,0648,2848,065.926.900
29 lug 202249,8251,0149,0950,8950,665.622.000
28 lug 202248,2949,2246,6349,0848,865.081.000
27 lug 202247,6047,9645,8947,7547,534.849.000
26 lug 202247,1348,2246,1646,9946,785.336.700
25 lug 202246,8047,7246,2046,8046,596.842.100
22 lug 202246,0548,4745,4745,8045,5910.121.200
21 lug 202247,3347,4543,4645,1544,9412.226.200
20 lug 202244,6745,4943,6045,0644,866.823.200
19 lug 202243,2944,9242,8544,9044,705.484.100
*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...