Italia markets close in 3 hours 50 minutes

Alcoa Corporation (ALCA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,40+0,55 (+1,58%)
In data: 12:12PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202435,0835,4035,0835,4035,4065
19 giu 202434,8534,8534,8534,8534,85-
18 giu 202434,8335,4834,8335,0535,05331
17 giu 202435,2035,2034,6734,6734,67-
14 giu 202435,8835,8835,3535,3535,35-
13 giu 202436,6736,6736,1336,1336,13-
12 giu 202437,4938,4437,3837,3837,38762
11 giu 202438,1938,1937,5437,5437,54331
10 giu 202437,9038,5337,9038,5338,53-
07 giu 202439,1539,1538,0838,0838,08-
06 giu 202439,1639,4739,1639,4739,47-
05 giu 202438,7838,9438,7338,7338,73331
04 giu 202440,2840,2838,5438,5438,54331
03 giu 202440,8341,0340,8341,0341,03-
31 mag 202441,1741,1740,2440,2440,24-
30 mag 202440,4741,6739,9741,6741,67612
29 mag 202439,5540,4139,5540,4140,41-
28 mag 202438,2839,9038,2839,9039,90200
27 mag 202438,3538,3738,3538,3738,37-
24 mag 202437,8938,4037,7638,4038,4093
23 mag 202438,8338,8338,0738,0738,07-
22 mag 202440,3140,3138,9738,9738,97-
21 mag 202438,9741,0338,9741,0341,03-
20 mag 202438,0438,3338,0438,3338,33-
20 mag 20240.1 Dividendo
17 mag 202436,9737,8136,9737,8137,71331
16 mag 202436,8537,2036,8537,1737,08662
15 mag 202436,7836,7836,1936,1936,09-
14 mag 202436,9937,1936,9937,1937,09-
13 mag 202434,4036,7234,4036,7236,63-
10 mag 202434,7235,0534,4034,4034,3125
09 mag 202434,0934,6534,0934,6534,56-
08 mag 202434,9534,9534,1334,1334,0360
07 mag 202434,7034,9434,7034,9434,85-
06 mag 202434,1734,5534,1734,5134,42100
03 mag 202433,4034,0033,2133,8333,74531
02 mag 202432,3832,6331,9532,6332,54331
30 apr 202434,9934,9933,4333,4333,34331
29 apr 202434,3634,7234,3634,7234,63-
26 apr 202433,5334,0233,5334,0233,93-
25 apr 202433,6033,6032,8732,8732,78-
24 apr 202433,8334,0033,1534,0033,91531
23 apr 202434,0134,0133,3033,3033,21-
22 apr 202433,7033,7033,4433,4433,35662
19 apr 202434,0034,0034,0034,0033,91-
18 apr 202434,2234,2233,4733,7533,66331
17 apr 202433,9234,3533,9234,3534,25-
16 apr 202434,3434,3433,6933,6933,60-
15 apr 202434,8034,8334,1934,7334,641.097
12 apr 202434,0834,0834,0334,0333,94-
11 apr 202433,9233,9233,4633,4633,37-
10 apr 202434,0334,0333,7833,7833,69331
09 apr 202433,5133,6333,5133,6333,54-
08 apr 202433,6533,9633,6533,9633,87-
05 apr 202433,3533,3833,1933,3833,30322
04 apr 202434,7234,7234,3134,3134,2262
03 apr 202432,8734,3832,8734,3834,29322
02 apr 202430,9032,7230,8332,7232,63527
28 mar 202431,0731,1331,0731,1331,05-
27 mar 202429,2030,2329,2030,2330,15-
26 mar 202429,4729,4729,3029,3029,22-
25 mar 202428,9529,6028,9529,6029,52-
22 mar 202428,9928,9928,9128,9128,83-
21 mar 202428,9228,9428,9228,9428,86-
20 mar 202427,3328,0727,0528,0728,00644
19 mar 202428,6328,6326,9626,9626,89-
18 mar 202428,1128,8328,1128,8328,75-
15 mar 202427,7527,9627,7527,9627,89-
14 mar 202428,4728,4727,5727,5727,50-
13 mar 202427,2727,9827,2727,9827,91-
12 mar 202427,7827,7826,9426,9426,87-
11 mar 202427,3427,9527,3427,9527,88-
08 mar 202427,4127,4126,8826,8826,81-
07 mar 202425,7527,0625,7527,0626,99-
06 mar 202424,7925,5024,7925,5025,43322
05 mar 202425,2025,2024,6324,6324,56-
04 mar 202425,3225,3224,9924,9924,92-
04 mar 20240.1 Dividendo
01 mar 202425,1425,5525,1425,5525,38-
29 feb 202424,2324,6324,2324,6324,47-
28 feb 202424,5924,5924,2724,2724,11-
27 feb 202423,0924,2123,0924,2124,05-
26 feb 202424,2024,2023,2723,2723,12-
23 feb 202425,5825,5824,7724,7724,61-
22 feb 202425,8626,3025,4725,4725,30322
21 feb 202424,9025,4624,9025,4625,29-
20 feb 202425,2625,2624,3324,3324,17-
19 feb 202425,4225,4225,2925,2925,12-
16 feb 202425,4125,6925,4125,6925,52-
15 feb 202425,1325,1325,1025,1024,94-
14 feb 202424,3224,5524,3224,5524,39-
13 feb 202425,9725,9724,5924,5924,43-
12 feb 202424,9025,7724,9025,7725,60-
09 feb 202425,7425,7424,9624,9624,80-
08 feb 202425,7325,7425,7325,7425,57-
07 feb 202425,6425,6425,1925,1925,0399
06 feb 202425,0025,4825,0025,4825,31-
05 feb 202427,3027,3025,3425,3425,17-
02 feb 202427,4127,4126,9726,9726,79-
01 feb 202427,7227,7226,9326,9326,75-
*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...