Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AA.US
36.08+0.02(+0.06%)(czas lokalny: 24.04.2024 16:00)Alcoa Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 30.38 | 30.65 | 29.61 | 30.02 | 5 535 106 | 0 |
13.03.2024 | 30.03 | 31.19 | 29.98 | 30.56 | 6 685 351 | 0 |
12.03.2024 | 30.63 | 30.75 | 29.21 | 29.79 | 6 050 027 | 0 |
11.03.2024 | 29.58 | 30.79 | 29.48 | 30.49 | 6 248 416 | 0 |
08.03.2024 | 30.38 | 30.64 | 29.27 | 29.85 | 6 517 471 | 0 |
07.03.2024 | 28.93 | 30.10 | 28.86 | 29.87 | 7 694 007 | 0 |
06.03.2024 | 27.72 | 28.73 | 26.90 | 28.22 | 6 318 113 | 0 |
05.03.2024 | 27.01 | 27.21 | 26.57 | 26.91 | 5 574 917 | 0 |
04.03.2024 | 27.50 | 27.55 | 27.04 | 27.48 | 3 896 306 | 0 |
01.03.2024 | 27.50 | 27.82 | 26.88 | 27.68 | 6 831 205 | 0 |
29.02.2024 | 26.69 | 27.26 | 26.31 | 27.21 | 5 993 082 | 0 |
28.02.2024 | 26.15 | 26.54 | 25.97 | 26.32 | 3 723 174 | 0 |
27.02.2024 | 26.10 | 27.00 | 25.20 | 26.70 | 6 686 747 | 0 |
26.02.2024 | 25.79 | 26.15 | 24.86 | 25.34 | 10 174 375 | 0 |
23.02.2024 | 27.62 | 27.71 | 26.47 | 26.52 | 5 316 823 | 0 |
22.02.2024 | 27.77 | 27.84 | 27.26 | 27.75 | 6 538 207 | 0 |
21.02.2024 | 27.12 | 28.04 | 27.07 | 27.96 | 5 562 722 | 0 |
20.02.2024 | 26.77 | 26.88 | 26.16 | 26.69 | 4 693 753 | 0 |
16.02.2024 | 27.27 | 27.40 | 27.40 | 27.40 | 4 686 221 | 0 |
15.02.2024 | 27.05 | 27.64 | 26.92 | 27.39 | 4 360 017 | 0 |
14.02.2024 | 26.25 | 26.99 | 25.87 | 26.79 | 5 085 358 | 0 |
13.02.2024 | 26.90 | 27.20 | 25.57 | 25.85 | 7 159 163 | 0 |
12.02.2024 | 27.14 | 28.09 | 26.87 | 27.90 | 4 367 362 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus