»
»
»

Historique action Alcoa

Cotation du 15/02/2019 à 22h15 Alcoa +0,25% 28,270$
  • AA - US0138721065
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Alcoa

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
15/02/2019 28,270 +0,25% 3 407 560 28,710 28,930 28,200
14/02/2019 28,200 -2,93% 3 195 951 28,730 28,750 28,150
13/02/2019 29,050 +2,29% 4 566 786 28,810 29,550 28,700
12/02/2019 28,400 +1,54% 3 021 352 28,330 28,690 27,950
11/02/2019 27,970 +1,16% 3 448 110 27,550 28,120 27,260
08/02/2019 27,650 +1,32% 4 784 585 27,120 27,680 26,510
07/02/2019 27,290 -4,41% 4 950 633 28,380 28,490 27,061
06/02/2019 28,550 -1,79% 2 922 036 29,010 29,300 28,510
05/02/2019 29,070 -0,07% 2 749 604 29,000 29,496 28,910
04/02/2019 29,090 +1,71% 2 337 192 28,430 29,190 28,351
01/02/2019 28,600 -3,64% 5 040 861 29,700 30,069 28,270
31/01/2019 29,680 +0,30% 6 466 746 29,280 30,265 29,150
30/01/2019 29,590 +2,92% 6 502 263 29,100 29,820 28,670
29/01/2019 28,750 +2,75% 3 565 531 28,270 29,565 28,162
28/01/2019 27,980 -3,58% 3 536 774 28,740 28,830 27,810
25/01/2019 29,020 +3,79% 6 606 396 28,420 29,515 28,160
24/01/2019 27,960 -1,20% 3 021 520 28,150 28,530 27,659
23/01/2019 28,300 +1,76% 4 392 905 28,150 28,660 27,845
22/01/2019 27,810 -4,99% 5 026 192 29,000 29,000 27,530
18/01/2019 29,270 -1,08% 6 599 097 29,920 30,100 29,100
30,280 Cours le plus haut sur la période, le jeudi 17 janvier 2019
26,510 Cours le plus bas sur la période, le vendredi 8 février 2019

Partenaires de Boursier.com