Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AA.US
43.20+1.56(+3.75%)(czas lokalny: 28.05.2024 16:00)Alcoa Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 41.59 | 41.64 | 41.64 | 41.64 | 2 921 692 | 0 |
23.05.2024 | 42.20 | 42.26 | 40.33 | 41.05 | 4 720 185 | 0 |
22.05.2024 | 42.91 | 42.97 | 41.80 | 42.15 | 6 319 215 | 0 |
21.05.2024 | 42.27 | 44.57 | 42.18 | 44.09 | 9 376 071 | 0 |
20.05.2024 | 41.17 | 42.84 | 41.02 | 42.53 | 6 474 266 | 0 |
17.05.2024 | 40.74 | 41.55 | 40.66 | 41.22 | 4 254 213 | 0 |
16.05.2024 | 40.10 | 40.80 | 39.80 | 40.15 | 3 731 186 | 0 |
15.05.2024 | 40.40 | 40.50 | 39.07 | 40.04 | 5 682 125 | 0 |
14.05.2024 | 40.47 | 40.84 | 39.51 | 39.83 | 5 039 984 | 0 |
13.05.2024 | 37.65 | 40.31 | 37.58 | 40.16 | 7 488 946 | 0 |
10.05.2024 | 37.63 | 37.78 | 36.85 | 37.12 | 4 129 376 | 0 |
09.05.2024 | 36.86 | 37.69 | 36.47 | 37.36 | 4 530 941 | 0 |
08.05.2024 | 36.70 | 36.96 | 36.30 | 36.64 | 3 543 489 | 0 |
07.05.2024 | 37.17 | 37.79 | 37.13 | 37.57 | 3 062 900 | 0 |
06.05.2024 | 37.52 | 37.94 | 37.01 | 37.32 | 3 636 486 | 0 |
03.05.2024 | 36.80 | 37.20 | 36.25 | 36.77 | 5 378 083 | 0 |
02.05.2024 | 34.11 | 35.98 | 34.02 | 35.94 | 5 543 860 | 0 |
01.05.2024 | 35.20 | 35.47 | 33.88 | 34.25 | 7 946 045 | 0 |
30.04.2024 | 36.56 | 36.92 | 35.11 | 35.14 | 7 927 427 | 0 |
29.04.2024 | 36.88 | 38.20 | 36.65 | 37.65 | 5 667 116 | 0 |
26.04.2024 | 36.51 | 37.39 | 36.23 | 36.88 | 5 234 193 | 0 |
25.04.2024 | 35.80 | 36.06 | 34.78 | 35.94 | 4 444 622 | 0 |
24.04.2024 | 35.96 | 36.55 | 35.74 | 36.08 | 5 341 485 | 0 |
23.04.2024 | 35.00 | 36.40 | 34.51 | 36.06 | 7 381 579 | 0 |
22.04.2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7 653 412 | 0 |
19.04.2024 | 35.17 | 36.44 | 35.06 | 35.53 | 7 996 378 | 0 |
18.04.2024 | 35.09 | 36.40 | 33.84 | 35.47 | 11 601 050 | 0 |
17.04.2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12 153 865 | 0 |
16.04.2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7 008 853 | 0 |
15.04.2024 | 36.80 | 37.59 | 36.47 | 36.57 | 9 860 563 | 0 |
12.04.2024 | 37.45 | 38.03 | 34.96 | 35.20 | 7 234 058 | 0 |
11.04.2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4 200 850 | 0 |
10.04.2024 | 35.45 | 36.66 | 35.30 | 36.19 | 5 427 169 | 0 |
09.04.2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4 731 233 | 0 |
08.04.2024 | 37.00 | 37.15 | 36.21 | 36.34 | 4 689 092 | 0 |
05.04.2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4 468 928 | 0 |
04.04.2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8 940 225 | 0 |
03.04.2024 | 35.90 | 37.55 | 35.76 | 37.18 | 10 527 787 | 0 |
02.04.2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8 169 759 | 0 |
01.04.2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4 247 913 | 0 |
28.03.2024 | 33.24 | 33.79 | 33.79 | 33.79 | 6 147 050 | 0 |
27.03.2024 | 31.72 | 33.23 | 31.67 | 33.21 | 6 424 478 | 0 |
26.03.2024 | 32.32 | 32.32 | 31.23 | 31.58 | 3 755 484 | 0 |
25.03.2024 | 31.67 | 32.30 | 31.50 | 31.86 | 4 586 902 | 0 |
22.03.2024 | 30.93 | 31.52 | 30.84 | 31.40 | 4 285 725 | 0 |
21.03.2024 | 31.71 | 32.13 | 31.05 | 31.35 | 5 592 782 | 0 |
20.03.2024 | 29.63 | 31.88 | 29.52 | 31.35 | 7 414 325 | 0 |
19.03.2024 | 30.30 | 30.47 | 28.72 | 29.67 | 9 880 612 | 0 |
18.03.2024 | 30.94 | 31.66 | 30.79 | 31.03 | 6 840 190 | 0 |
15.03.2024 | 29.88 | 30.76 | 29.64 | 30.44 | 8 421 056 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus