La bourse est fermée

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,42+0,06 (+0,18 %)
À partir de 12:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 202131,5031,8631,2131,4231,422 138 203
09 avr. 202131,1631,5530,5131,3631,364 315 000
08 avr. 202131,8031,9230,0231,4531,455 776 100
07 avr. 202131,3731,9731,1131,5231,524 193 400
06 avr. 202131,6633,0731,1031,3131,316 204 500
05 avr. 202132,6832,8031,5131,5531,553 933 800
01 avr. 202132,2032,5831,4932,2332,235 482 100
31 mars 202133,6634,2932,1132,4932,497 236 600
30 mars 202132,1533,0531,3432,9732,976 286 700
29 mars 202132,4533,9931,8532,0432,048 276 200
26 mars 202130,4132,8030,1532,7832,789 567 200
25 mars 202128,0329,7627,5529,6629,666 403 000
24 mars 202129,7230,4828,5928,7628,769 127 500
23 mars 202128,3929,2527,1127,4227,428 474 600
22 mars 202131,2331,4230,0830,4330,433 552 300
19 mars 202131,1331,6230,0731,1431,146 922 100
18 mars 202131,6633,4530,9331,1931,196 723 700
17 mars 202130,1731,8130,0431,8131,816 793 000
16 mars 202130,7530,7829,2929,5229,525 030 100
15 mars 202131,4531,6830,3431,0431,044 532 200
12 mars 202131,8932,4831,2831,5131,514 729 200
11 mars 202132,3032,8731,6932,1632,166 254 900
10 mars 202130,3432,4230,3431,9831,987 917 400
09 mars 202128,9930,0528,2029,9429,947 549 700
08 mars 202129,6530,1728,4028,4728,474 978 700
05 mars 202129,2330,5027,4128,9928,997 773 400
04 mars 202129,7230,3927,3628,5928,5910 353 800
03 mars 202128,9031,3728,5230,8330,8317 550 200
02 mars 202126,2027,8626,2027,5027,508 526 800
01 mars 202125,6726,3825,4025,9925,995 550 800
26 févr. 202124,2024,9823,6424,5524,556 410 300
25 févr. 202127,4827,8025,1025,5625,568 444 400
24 févr. 202125,1027,2925,1027,2027,208 974 300
23 févr. 202123,8625,0922,9524,9024,906 009 800
22 févr. 202123,4625,4823,0524,8024,809 399 500
19 févr. 202121,5623,3421,5523,1323,137 262 300
18 févr. 202122,0322,2621,0721,1221,123 545 600
17 févr. 202122,4122,6721,7121,9321,934 239 500
16 févr. 202122,0922,6222,0622,4322,434 264 300
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...