Marchés français ouverture 5 h 47 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
25,56-1,64 (-6,03 %)
À la clôture : 4:00PM EST

25,00 -0,56 (-2,19 %)
Échanges après Bourse : 7:57PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202127,4827,8025,1025,5625,568 369 867
24 févr. 202125,1027,2925,1027,2027,208 961 900
23 févr. 202123,8625,0922,9524,9024,906 008 500
22 févr. 202123,4625,4823,0524,8024,809 392 600
19 févr. 202121,5623,3421,5523,1323,137 259 700
18 févr. 202122,0322,2621,0721,1221,123 543 300
17 févr. 202122,4122,6721,7121,9321,934 237 200
16 févr. 202122,0922,6222,0622,4322,434 256 300
12 févr. 202121,0921,7520,9621,6621,663 304 600
11 févr. 202121,5121,6720,9721,3921,393 863 100
10 févr. 202121,5822,1221,0521,5621,565 196 600
09 févr. 202121,7722,3421,6621,7621,765 591 000
08 févr. 202121,3321,9721,2921,8021,808 282 900
05 févr. 202120,5820,9820,2220,9520,955 235 300
04 févr. 202120,0220,4519,8520,3620,365 516 700
03 févr. 202119,1120,1818,8519,9019,9010 453 700
02 févr. 202119,1619,3818,8119,1119,117 218 500
01 févr. 202118,4918,8917,7818,8218,829 127 400
29 janv. 202118,6518,8417,7718,0018,007 772 500
28 janv. 202119,1019,3018,4818,5018,507 028 600
27 janv. 202118,6918,9717,3018,6618,669 215 300
26 janv. 202119,6019,6618,5518,5618,565 928 800
25 janv. 202119,2619,4418,5819,3419,347 926 900
22 janv. 202119,4020,0419,1719,4019,4011 183 400
21 janv. 202120,9321,7020,0020,0120,0122 833 800
20 janv. 202123,5023,7422,6422,8422,845 578 300
19 janv. 202123,8924,2222,8623,0923,095 737 700
15 janv. 202124,5124,5122,9623,2823,285 866 800
14 janv. 202125,0025,3824,8525,0925,093 991 400
13 janv. 202125,1425,1524,3124,4424,442 599 900
12 janv. 202124,7825,4524,5425,0825,082 844 200
11 janv. 202123,8624,9023,5324,5624,563 041 900
08 janv. 202125,3025,4724,5224,9924,992 967 700
07 janv. 202125,6326,2024,9625,2325,234 445 500
06 janv. 202124,5025,6624,4025,2125,215 656 900
05 janv. 202123,3024,1223,2223,6723,674 297 900
04 janv. 202123,6224,4523,1323,2523,255 400 000
31 déc. 202023,0023,4322,4023,0523,053 443 600
30 déc. 202022,0723,1821,9822,9522,953 435 000
29 déc. 202022,1422,3421,1522,0422,043 493 000
28 déc. 202022,1023,0222,0922,2422,244 336 100
24 déc. 202022,3422,3421,8121,9621,961 075 300
23 déc. 202021,8022,6621,8022,2222,223 480 700
22 déc. 202022,1722,2221,5021,6121,614 196 900
21 déc. 202021,2522,2421,1322,1122,113 869 400
18 déc. 202022,2122,6121,8622,0122,015 137 200
17 déc. 202022,2823,2121,7422,1822,187 318 400
16 déc. 202022,0622,1321,3021,5821,585 423 800
15 déc. 202022,1122,6021,7622,1722,174 226 500
14 déc. 202023,2523,3821,6821,7621,766 286 200
11 déc. 202023,5023,5922,1622,8422,846 157 400
10 déc. 202022,6324,1022,5324,0124,014 988 100
09 déc. 202023,6724,0022,0022,7122,717 021 400
08 déc. 202023,0723,6822,9023,2923,295 735 000
07 déc. 202023,5123,5423,0323,3923,396 582 500
04 déc. 202022,3324,1722,3323,7323,737 697 800
03 déc. 202022,7422,8921,9622,0422,045 909 500
02 déc. 202021,5822,4621,3022,3722,375 866 300
01 déc. 202020,4822,1220,4621,8321,838 331 900
30 nov. 202020,3220,4519,6519,9019,904 427 600
27 nov. 202020,6021,1920,2620,4820,483 739 500
25 nov. 202020,6820,8420,2620,3720,375 405 700
24 nov. 202020,2421,0020,0220,8220,827 384 100
23 nov. 202019,3020,0819,2419,8119,817 392 400
20 nov. 202018,8919,2318,6018,8218,824 749 800
19 nov. 202018,3018,9918,1918,9318,935 024 600
18 nov. 202018,3018,8518,3018,3318,336 255 300
17 nov. 202017,3718,3017,1118,2718,275 443 300
16 nov. 202017,2117,6616,7617,6617,666 564 800
13 nov. 202015,9216,6315,8616,5716,575 056 300
12 nov. 202015,4916,1015,1615,6215,625 087 500
11 nov. 202016,2116,3415,6915,8915,895 780 600
10 nov. 202015,8916,1615,5115,9915,994 843 500
09 nov. 202015,5016,1815,1115,7315,738 373 200
06 nov. 202014,3014,5414,0014,4414,444 255 800
05 nov. 202013,3114,3013,3114,0514,055 732 700
04 nov. 202013,6513,6512,8613,1913,196 122 700
03 nov. 202013,9414,1313,6913,8313,834 717 100
02 nov. 202013,1013,7013,0313,6113,614 940 800
30 oct. 202012,7013,0312,6112,9212,923 996 300
29 oct. 202012,2112,7912,1512,7512,755 620 900
28 oct. 202012,5012,6312,3512,3612,364 349 800
27 oct. 202012,9313,2212,7713,0313,033 815 500
26 oct. 202013,2613,3712,8613,0013,003 640 600
23 oct. 202013,8014,1413,4713,4713,475 307 300
22 oct. 202013,2813,6713,0213,6613,665 368 300
21 oct. 202012,8313,6012,8013,3213,327 320 900
20 oct. 202012,9013,1012,7412,8012,804 542 600
19 oct. 202012,6713,2212,6112,6312,636 672 200
16 oct. 202012,3112,6612,0312,6212,625 378 000
15 oct. 202011,4512,4411,4112,3012,3013 471 700
14 oct. 202012,7913,1412,7113,0013,007 412 300
13 oct. 202012,4412,8312,3612,7212,725 930 800
12 oct. 202012,5912,6512,3512,5912,595 099 500
09 oct. 202012,9412,9712,2512,5212,528 440 000
08 oct. 202012,4512,7412,3812,7312,734 872 900
07 oct. 202011,9612,3011,9612,2412,243 928 900
06 oct. 202012,1112,4711,6611,6711,677 031 300
05 oct. 202011,9512,1711,8411,9311,935 387 500
02 oct. 202011,0211,9510,9811,8211,825 600 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...