U.S. markets closed

Alcoa Corp (185.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
35.47+0.81 (+2.34%)
Al cierre: 05:25PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202434.3135.4734.3135.4735.47-
03 oct 202434.9734.9734.6634.6634.66-
02 oct 202435.0835.4435.0835.4435.44-
01 oct 202434.7435.0934.7435.0935.09-
30 sept 202434.9034.9034.7334.7334.73-
27 sept 202434.9735.4434.9735.4435.44-
26 sept 202432.1534.8732.1534.8734.87-
25 sept 202432.5932.5932.3132.3132.31-
24 sept 202431.2332.8731.2332.8732.87-
23 sept 202430.1930.6430.1930.6430.64-
20 sept 202431.0031.0030.1730.1730.17-
19 sept 202430.9031.7430.9031.7431.74-
18 sept 202430.4230.9730.4230.9730.97-
17 sept 202430.6730.6730.4430.4430.44-
16 sept 202429.2431.2829.2431.2831.28-
13 sept 202428.0229.3628.0229.3629.36-
12 sept 202426.9328.3826.9328.3828.38-
11 sept 202425.0725.9525.0725.9525.95-
10 sept 202425.9225.9225.7525.7525.75-
09 sept 202425.8125.8425.8125.8425.84-
06 sept 202427.0027.0026.1726.1726.17-
05 sept 202427.3327.5927.3327.5927.59-
04 sept 202426.9828.0226.9828.0228.02-
03 sept 202428.6628.6627.1527.1527.15-
02 sept 202428.7128.7128.6728.6728.67-
30 ago 202429.1129.1128.9128.9128.91-
29 ago 202428.5128.9328.5128.9328.93-
28 ago 202430.4830.4830.4830.4830.48-
27 ago 202430.5731.1430.5731.1431.14-
26 ago 202430.0230.9130.0230.9130.91-
23 ago 202429.0030.1429.0030.1430.14-
22 ago 202429.5829.5829.4429.4429.44-
21 ago 202430.1030.1030.1030.1030.10-
20 ago 202430.4030.4030.4030.4030.40-
19 ago 202429.1129.1129.1129.1129.11-
16 ago 202428.9828.9828.9828.9828.98-
15 ago 202428.0328.0328.0328.0328.03-
14 ago 202428.4928.4928.4928.4928.49-
13 ago 202428.3128.3128.3128.3128.31-
12 ago 202427.6227.6227.6227.6227.62-
12 ago 20240.1 Dividendo
09 ago 202427.8127.8127.8127.8127.71-
08 ago 202426.2126.2126.2126.2126.12-
07 ago 202426.6926.6926.6926.6926.59-
06 ago 202426.2626.2626.2626.2626.17-
05 ago 202426.4326.4326.4326.4326.33-
02 ago 202428.6928.6928.6928.6928.59-
01 ago 202430.3730.3730.3730.3730.26-
31 jul 202429.1529.1529.1529.1529.05-
30 jul 202430.2230.2230.2230.2230.11-
29 jul 202430.5830.5830.5830.5830.47-
26 jul 202430.1630.1630.1630.1630.05-
25 jul 202430.0630.0630.0630.0629.95-
24 jul 202430.8430.8430.8430.8430.73-
23 jul 202431.3631.3631.3631.3631.25-
22 jul 202431.6631.6631.6631.6631.54-
19 jul 202432.7632.7632.7632.7632.64-
18 jul 202433.8533.8533.8533.8533.73-
17 jul 202435.0435.0435.0435.0434.91-
16 jul 202435.7435.7435.7435.7435.62-
15 jul 202435.4735.4735.4735.4735.35-
12 jul 202435.7835.7835.7835.7835.65-
11 jul 202435.7235.7235.7235.7235.59-
10 jul 202437.3737.3737.3737.3737.24-
09 jul 202438.1538.1538.1538.1538.01-
08 jul 202438.7238.7238.7238.7238.58-
05 jul 202438.9238.9238.9238.9238.78-
04 jul 202439.1539.1539.1539.1539.01-
03 jul 202437.6237.6237.6237.6237.48-
02 jul 202436.6136.6136.6136.6136.48-
01 jul 202436.6836.6836.6836.6836.55-
28 jun 202435.9335.9335.9335.9335.80-
27 jun 202436.4436.4436.4436.4436.30-
26 jun 202436.9436.9436.9436.9436.81-
25 jun 202437.6237.6237.6237.6237.48-
24 jun 202437.3537.3537.3537.3537.22-
21 jun 202436.4636.4636.4636.4636.32-
20 jun 202434.5834.5834.5834.5834.46-
19 jun 202434.5834.5834.5834.5834.46-
18 jun 202434.5834.5834.5834.5834.46-
17 jun 202435.0635.0635.0635.0634.93-
14 jun 202435.4235.4235.4235.4235.30-
13 jun 202436.4236.4236.4236.4236.28-
12 jun 202437.2137.2137.2137.2137.07-
11 jun 202437.8037.8037.8037.8037.66-
10 jun 202437.5337.5337.5337.5337.40-
07 jun 202438.8338.8338.8338.8338.69-
06 jun 202439.0139.0139.0139.0138.86-
05 jun 202438.3338.3338.3338.3338.19-
04 jun 202439.9339.9339.9339.9339.79-
03 jun 202440.5440.5440.5440.5440.40-
31 may 202440.6540.6540.6540.6540.51-
30 may 202439.8839.8839.8839.8839.74-
29 may 202439.2739.2739.2739.2739.13-
28 may 202437.9437.9437.9437.9437.80-
27 may 202437.9937.9937.9937.9937.85-
24 may 202437.6137.6137.6137.6137.47-
23 may 202438.6338.6338.6338.6338.49-
22 may 202440.1740.1740.1740.1740.02-
21 may 202438.7238.7238.7238.7238.58-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...