Scarica l'app Stockscreener
40.15
0.27%
+0.11
Pre-mercato:
40.24
0.09
+0.22%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché AA Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Alcoa Corp (AA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $40.80 | $39.80 | $1.00 | 3,706,862.0 | +0.27% |
| 2024-05-15 | $40.50 | $39.07 | $1.43 | 5,662,523.0 | +0.53% |
| 2024-05-14 | $40.84 | $39.51 | $1.33 | 5,246,446.0 | -0.82% |
| 2024-05-13 | $40.31 | $37.58 | $2.73 | 7,696,219.0 | +8.19% |
| 2024-05-10 | $37.78 | $36.86 | $0.92 | 4,360,144.0 | -0.64% |
| 2024-05-09 | $37.69 | $36.47 | $1.22 | 4,528,305.0 | +1.97% |
| 2024-05-08 | $36.96 | $36.30 | $0.66 | 3,541,976.0 | -2.48% |
| 2024-05-07 | $37.79 | $37.13 | $0.66 | 3,016,801.0 | +0.67% |
| 2024-05-06 | $37.94 | $37.01 | $0.9333 | 3,620,764.0 | +1.50% |
| 2024-05-03 | $37.20 | $36.25 | $0.95 | 4,932,587.0 | +2.31% |
| 2024-05-02 | $35.98 | $34.02 | $1.95 | 5,538,953.0 | +4.93% |
| 2024-05-01 | $35.47 | $33.88 | $1.59 | 7,381,539.0 | -2.53% |
| 2024-04-30 | $36.92 | $35.11 | $1.81 | 7,819,761.0 | -6.67% |
| 2024-04-29 | $38.20 | $36.65 | $1.55 | 5,721,770.0 | +2.09% |
| 2024-04-26 | $37.39 | $36.23 | $1.16 | 5,231,730.0 | +2.62% |
| 2024-04-25 | $36.06 | $34.78 | $1.28 | 4,446,521.0 | -0.39% |
| 2024-04-24 | $36.55 | $35.74 | $0.81 | 5,686,455.0 | +0.06% |
| 2024-04-23 | $36.39 | $34.51 | $1.88 | 7,546,413.0 | -0.80% |
| 2024-04-22 | $36.64 | $35.25 | $1.39 | 7,201,190.0 | +2.31% |
| 2024-04-19 | $36.44 | $35.06 | $1.38 | 7,984,037.0 | +0.17% |
| 2024-04-18 | $36.40 | $33.84 | $2.56 | 11,594,844.0 | -0.23% |
| 2024-04-17 | $37.48 | $35.21 | $2.27 | 12,442,269.0 | -1.50% |
Alcoa Corp Stock (AA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alcoa Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alcoa Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alcoa Corp Storia dei prezzi delle azioni (AA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $40.84 | $33.88 | $6.96 | 62,939,981.0 | +14.26% |
| 2024-04 | $38.20 | $33.51 | $4.69 | 155,092,511.0 | +4.00% |
| 2024-03 | $33.97 | $26.57 | $7.40 | 125,240,393.0 | +24.18% |
| 2024-02 | $30.41 | $24.86 | $5.55 | 115,233,819.0 | -8.54% |
| 2024-01 | $33.97 | $26.34 | $7.62 | 134,607,454.0 | -12.50% |
Alcoa Corp Storia dei prezzi delle azioni (AA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $35.03 | $23.80 | $11.23 | 142,608,031.0 | +26.58% |
| 2023-11 | $27.34 | $24.27 | $3.07 | 90,163,054.0 | +4.76% |
| 2023-10 | $29.33 | $23.07 | $6.26 | 135,269,037.0 | -11.77% |
| 2023-09 | $31.45 | $25.59 | $5.86 | 121,699,247.0 | -3.39% |
| 2023-08 | $35.66 | $27.76 | $7.90 | 135,744,237.0 | -16.88% |
| 2023-07 | $37.17 | $31.83 | $5.34 | 119,567,942.0 | +6.66% |
| 2023-06 | $37.74 | $31.52 | $6.22 | 101,897,263.0 | +6.97% |
| 2023-05 | $38.20 | $31.14 | $7.06 | 81,386,783.0 | -14.59% |
| 2023-04 | $42.95 | $35.02 | $7.93 | 91,702,386.0 | -12.73% |
| 2023-03 | $55.74 | $38.51 | $17.23 | 129,997,630.0 | -13.04% |
| 2023-02 | $55.40 | $45.27 | $10.13 | 90,306,801.0 | -6.32% |
| 2023-01 | $57.61 | $44.14 | $13.47 | 107,185,134.0 | +14.89% |
Alcoa Corp Storia dei prezzi delle azioni (AA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $51.25 | $41.82 | $9.43 | 85,273,789.0 | -9.30% |
| 2022-11 | $50.76 | $36.51 | $14.25 | 127,814,329.0 | +28.44% |
| 2022-10 | $43.08 | $34.00 | $9.08 | 191,297,527.0 | +15.95% |
| 2022-09 | $53.79 | $33.55 | $20.24 | 166,632,968.0 | -31.97% |
| 2022-08 | $58.23 | $47.20 | $11.03 | 113,970,983.0 | -2.77% |
| 2022-07 | $51.02 | $39.56 | $11.45 | 122,055,432.0 | +11.65% |
| 2022-06 | $65.90 | $44.27 | $21.63 | 127,188,123.0 | -26.15% |
| 2022-05 | $68.17 | $53.34 | $14.83 | 156,508,574.0 | -8.97% |
| 2022-04 | $93.58 | $62.46 | $31.12 | 142,557,169.0 | -24.69% |
| 2022-03 | $98.09 | $69.93 | $28.16 | 203,420,517.0 | +19.50% |
| 2022-02 | $80.58 | $56.73 | $23.85 | 156,803,486.0 | +32.85% |
| 2022-01 | $64.37 | $53.26 | $11.11 | 148,006,738.0 | -4.82% |
3.22%
1.99%
Capitalizzazione:
|
Volume (24 ore):