Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AA.US
31.93-0.16(-0.50%)(czas lokalny: 16.08.2024 10:56)Alcoa Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 31.96 | 32.35 | 31.67 | 32.15 | 4 144 809 | 0 |
14.08.2024 | 31.81 | 31.97 | 30.88 | 31.47 | 3 866 304 | 0 |
13.08.2024 | 31.07 | 31.71 | 30.98 | 31.36 | 4 772 336 | 0 |
12.08.2024 | 31.03 | 31.66 | 31.01 | 31.21 | 4 914 888 | 0 |
09.08.2024 | 31.10 | 31.26 | 30.39 | 30.56 | 6 449 271 | 0 |
08.08.2024 | 29.61 | 30.66 | 29.55 | 30.07 | 6 027 660 | 0 |
07.08.2024 | 30.00 | 30.52 | 28.93 | 29.59 | 9 638 990 | 0 |
06.08.2024 | 28.47 | 29.64 | 28.20 | 29.39 | 10 612 484 | 0 |
05.08.2024 | 28.02 | 28.54 | 27.12 | 27.95 | 11 411 141 | 0 |
02.08.2024 | 31.05 | 31.06 | 29.27 | 29.47 | 6 859 688 | 0 |
01.08.2024 | 32.95 | 33.27 | 31.09 | 31.47 | 18 434 866 | 0 |
31.07.2024 | 32.93 | 33.57 | 32.76 | 33.04 | 6 743 428 | 0 |
30.07.2024 | 32.55 | 32.67 | 31.16 | 31.77 | 8 680 885 | 0 |
29.07.2024 | 33.14 | 33.46 | 32.82 | 33.02 | 4 260 628 | 0 |
26.07.2024 | 33.75 | 34.18 | 32.92 | 33.43 | 5 795 969 | 0 |
25.07.2024 | 32.72 | 33.54 | 32.50 | 32.91 | 5 910 207 | 0 |
24.07.2024 | 33.78 | 34.18 | 32.66 | 32.84 | 6 355 330 | 0 |
23.07.2024 | 33.95 | 34.28 | 33.57 | 33.90 | 11 908 632 | 0 |
22.07.2024 | 34.70 | 34.82 | 34.22 | 34.53 | 5 999 771 | 0 |
19.07.2024 | 35.26 | 35.26 | 34.55 | 34.92 | 5 294 655 | 0 |
18.07.2024 | 37.00 | 38.22 | 35.39 | 35.65 | 8 889 132 | 0 |
17.07.2024 | 38.24 | 38.68 | 36.81 | 36.81 | 7 563 881 | 0 |
16.07.2024 | 38.17 | 38.69 | 37.46 | 38.66 | 6 177 008 | 0 |
15.07.2024 | 38.76 | 40.06 | 38.55 | 39.30 | 3 664 498 | 0 |
12.07.2024 | 40.11 | 40.41 | 38.87 | 38.95 | 4 612 875 | 0 |
11.07.2024 | 40.25 | 40.52 | 38.35 | 39.18 | 7 852 965 | 0 |
10.07.2024 | 40.49 | 40.80 | 38.23 | 38.46 | 6 052 907 | 0 |
09.07.2024 | 41.52 | 42.09 | 40.30 | 40.33 | 2 922 144 | 0 |
08.07.2024 | 42.54 | 42.55 | 41.31 | 41.66 | 2 913 065 | 0 |
05.07.2024 | 42.65 | 43.10 | 42.42 | 42.44 | 2 455 693 | 0 |
03.07.2024 | 41.64 | 43.00 | 41.58 | 42.38 | 4 074 499 | 0 |
02.07.2024 | 39.89 | 41.15 | 39.85 | 40.83 | 4 035 312 | 0 |
01.07.2024 | 40.25 | 40.87 | 39.54 | 39.70 | 2 791 885 | 0 |
28.06.2024 | 39.90 | 40.12 | 39.10 | 39.78 | 5 582 219 | 0 |
27.06.2024 | 39.34 | 39.46 | 38.53 | 38.82 | 4 617 975 | 0 |
26.06.2024 | 39.97 | 39.97 | 38.91 | 39.43 | 3 014 045 | 0 |
25.06.2024 | 40.06 | 40.19 | 39.17 | 39.94 | 3 018 211 | 0 |
24.06.2024 | 40.53 | 41.57 | 40.42 | 40.56 | 4 960 014 | 0 |
21.06.2024 | 39.96 | 40.55 | 39.11 | 40.40 | 6 448 694 | 0 |
20.06.2024 | 38.10 | 39.11 | 37.90 | 38.98 | 6 816 774 | 0 |
18.06.2024 | 37.01 | 37.49 | 37.49 | 37.49 | 3 898 413 | 0 |
17.06.2024 | 37.52 | 37.73 | 36.90 | 37.40 | 3 811 540 | 0 |
14.06.2024 | 37.86 | 38.15 | 37.21 | 37.90 | 3 228 361 | 0 |
13.06.2024 | 39.52 | 39.85 | 38.34 | 38.54 | 4 298 205 | 0 |
12.06.2024 | 41.79 | 42.25 | 39.69 | 39.71 | 3 293 985 | 0 |
11.06.2024 | 40.25 | 40.46 | 39.56 | 40.21 | 3 519 210 | 0 |
10.06.2024 | 41.00 | 41.59 | 40.64 | 41.16 | 2 915 321 | 0 |
07.06.2024 | 41.49 | 41.87 | 40.42 | 40.91 | 3 977 304 | 0 |
06.06.2024 | 42.51 | 43.01 | 42.29 | 42.65 | 3 150 872 | 0 |
05.06.2024 | 41.85 | 42.74 | 41.78 | 42.59 | 3 303 512 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus