Italia markets open in 1 hour 10 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,75-0,21 (-0,75%)
Alla chiusura: 04:00PM EST
27,75 0,00 (0,00%)
Dopo ore: 08:00PM EST
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202427,7727,8427,2627,7527,756.718.600
21 feb 202427,1228,0427,0727,9627,965.642.100
20 feb 202426,8826,8826,1626,6926,694.711.800
16 feb 202427,3428,0327,1627,4027,404.685.800
15 feb 202427,0427,6426,9227,3927,394.385.500
14 feb 202426,2126,9925,8726,7926,795.100.600
13 feb 202426,9027,2025,5825,8525,857.264.200
12 feb 202427,1028,0926,8727,9027,904.374.600
09 feb 202427,7127,7326,7026,8926,894.762.100
08 feb 202427,4428,0727,1427,7127,714.854.500
07 feb 202427,6027,7626,9327,5327,535.017.200
06 feb 202426,9427,7926,9327,6227,627.828.400
05 feb 202428,6028,6026,7426,8426,848.824.300
02 feb 202429,0029,7228,5529,4929,494.954.000
01 feb 202430,0830,4129,1529,6929,694.174.600
31 gen 202430,4931,3629,7229,7529,755.760.400
30 gen 202430,3430,8430,0030,6130,614.714.700
29 gen 202430,4630,9729,6930,9130,914.649.100
26 gen 202430,2230,7029,8730,6130,615.123.900
25 gen 202429,9630,4529,2129,8829,884.683.300
24 gen 202430,2530,3729,3229,7629,768.916.000
23 gen 202429,1530,4929,0329,5129,519.363.900
22 gen 202426,8727,8526,7727,6227,625.793.800
19 gen 202426,7327,3826,3427,3627,365.999.900
18 gen 202427,6228,7226,5826,7526,7512.853.200
17 gen 202427,1727,6727,0527,1827,189.606.400
16 gen 202429,1729,2927,2727,8727,8710.715.000
12 gen 202431,1931,8230,0230,0330,033.933.500
11 gen 202431,4931,6430,6630,8830,884.419.700
10 gen 202431,8032,1431,3131,6531,654.733.500
09 gen 202431,8232,4531,5531,9431,945.792.100
08 gen 202431,8232,0931,2231,7331,734.992.100
05 gen 202430,5432,3130,0932,1332,137.313.000
04 gen 202431,1331,4930,8631,1331,134.543.600
03 gen 202432,1232,2731,0531,4931,498.245.700
02 gen 202433,5333,9733,0433,3133,313.838.000
29 dic 202334,3134,7433,9334,0034,003.294.300
28 dic 202334,6834,8134,2034,5534,553.909.900
27 dic 202334,2335,0333,7534,8134,815.798.100
26 dic 202333,8634,1233,5033,8733,874.505.900
22 dic 202332,9634,4432,8833,7733,779.064.600
21 dic 202331,2532,1430,5932,0232,025.566.100
20 dic 202332,0132,4730,5630,6530,657.516.900
19 dic 202331,1933,0030,9132,4232,427.967.200
18 dic 202331,4432,3130,5230,5230,527.270.400
15 dic 202329,9332,5029,6731,1031,1019.183.200
14 dic 202327,0430,1426,9429,9029,9016.594.000
13 dic 202324,0426,0423,8925,9925,997.919.100
12 dic 202324,6824,7523,8024,0524,055.849.300
11 dic 202324,7525,3224,6724,9324,934.290.700
08 dic 202325,0425,7324,8725,0225,025.128.100
07 dic 202325,1625,2924,2724,9424,946.780.000
06 dic 202325,6025,9625,0425,1225,124.055.000
05 dic 202326,5026,5325,1325,2425,247.715.800
04 dic 202327,2827,9326,7626,8126,814.965.000
01 dic 202327,0028,0126,5127,7427,745.455.100
30 nov 202326,5827,2526,4426,8626,864.823.500
29 nov 202326,4227,0426,2226,4426,446.103.800
28 nov 202326,2226,2925,6426,0826,084.382.400
27 nov 202326,2226,6025,8726,3026,303.429.000
24 nov 202326,1626,5626,1626,2426,241.282.300
22 nov 202326,2826,6225,9826,3826,382.923.700
21 nov 202326,2826,6326,1726,3926,392.881.900
20 nov 202326,3226,7025,9726,4726,474.231.300
17 nov 202326,3526,9826,1226,2226,224.988.700
16 nov 202326,6026,9925,9426,0026,004.080.300
15 nov 202326,5227,3426,3626,9526,955.857.200
14 nov 202325,4426,5725,3626,1726,175.472.100
13 nov 202324,4925,0224,3024,6024,602.839.700
10 nov 202324,7024,8924,2824,6424,643.039.400
09 nov 202325,8125,8724,4124,5824,584.078.500
08 nov 202325,1225,6624,9725,5325,533.671.400
07 nov 202325,2225,5924,8225,5425,544.852.900
06 nov 202326,7126,7325,7625,9725,973.869.500
03 nov 202326,5027,0026,1426,5326,535.478.000
02 nov 202325,5026,1425,3026,0726,075.825.300
01 nov 202325,6725,7824,2725,0325,036.202.100
31 ott 202325,2825,8924,8425,6425,645.156.500
30 ott 202324,0025,4223,8525,3225,329.442.600
30 ott 20230.1 Dividendo
27 ott 202323,9824,1123,1723,5123,416.325.000
26 ott 202323,9924,1923,3723,5123,416.386.800
25 ott 202323,3324,0323,1423,8423,745.510.200
24 ott 202323,6624,2123,3623,4423,347.557.400
23 ott 202323,1624,2123,0723,4123,316.780.200
20 ott 202323,5024,3723,2624,0123,919.203.200
19 ott 202326,1626,2224,2224,2424,1413.580.600
18 ott 202327,1027,4326,5026,5226,416.489.400
17 ott 202326,3028,3726,2727,7727,656.025.200
16 ott 202327,2027,4426,7826,8126,704.977.700
13 ott 202327,0027,2526,3326,5826,474.532.500
12 ott 202328,0428,0626,4126,9026,794.851.800
11 ott 202328,2928,4027,6028,0427,923.749.800
10 ott 202327,6428,5727,4728,2028,084.850.000
09 ott 202326,6827,4726,6227,2527,133.857.100
06 ott 202326,5727,5026,1327,1527,036.242.500
05 ott 202327,1327,3026,4526,5326,424.425.100
04 ott 202327,7327,8126,3727,1627,045.335.500
03 ott 202328,1128,8527,2727,6527,535.457.900
02 ott 202328,6929,3328,3328,8428,724.496.000
*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...