»
»
»

Historique action Alcoa

Cotation du 21/08/2019 à 22h15 Alcoa +0,87% 18,470$
  • AA - US0138721065
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Alcoa

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/08/2019 18,470 +0,87% 3 383 098 18,670 19,010 18,460
20/08/2019 18,310 +0,44% 2 954 053 18,120 18,400 18,063
19/08/2019 18,230 +4,05% 3 504 913 17,840 18,370 17,810
16/08/2019 17,520 +3,55% 4 259 677 17,040 17,630 17,040
15/08/2019 16,920 -3,31% 3 969 878 17,600 17,740 16,681
14/08/2019 17,500 -8,42% 5 540 899 18,350 18,410 17,500
13/08/2019 19,110 +3,19% 4 429 032 18,500 19,520 18,330
12/08/2019 18,520 -3,59% 2 658 766 19,030 19,050 18,390
09/08/2019 19,210 -4,52% 3 067 848 19,850 19,960 19,159
08/08/2019 20,120 +2,76% 2 980 653 19,790 20,240 19,680
07/08/2019 19,580 -1,56% 2 946 293 19,530 19,630 19,150
06/08/2019 19,890 -1,29% 3 781 055 20,220 20,350 19,350
05/08/2019 20,150 -2,70% 3 981 454 20,220 20,265 19,540
02/08/2019 20,710 -2,91% 3 516 620 21,150 21,325 20,310
01/08/2019 21,330 -5,16% 4 778 796 22,270 22,450 21,000
31/07/2019 22,490 -2,39% 2 759 181 23,050 23,240 22,420
30/07/2019 23,040 -0,35% 2 863 386 22,900 23,040 22,575
29/07/2019 23,120 -0,04% 2 391 066 23,060 23,570 22,900
26/07/2019 23,130 +1,23% 2 506 483 22,850 23,300 22,630
25/07/2019 22,850 -3,01% 3 891 572 23,480 23,630 22,600
23,630 Cours le plus haut sur la période, le jeudi 25 juillet 2019
16,681 Cours le plus bas sur la période, le jeudi 15 août 2019

Partenaires de Boursier.com