ALCOA INC (AA) - hodnoty kurzu po dnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
31.5.2024 | 44.76 | 45.46 | 43.30 | 44.27 | -0.61% | 4 373 431 | ||
30.5.2024 | 43.29 | 45.48 | 43.18 | 44.54 | +1.38% | 5 825 000 | ||
29.5.2024 | 42.47 | 44.01 | 42.27 | 43.93 | +1.68% | 5 275 400 | ||
28.5.2024 | 42.80 | 43.60 | 42.44 | 43.20 | +3.74% | 7 888 500 | ||
24.5.2024 | 41.59 | 42.13 | 41.36 | 41.64 | +1.43% | 2 919 900 | ||
23.5.2024 | 42.20 | 42.26 | 40.33 | 41.05 | -2.61% | 4 764 100 | ||
22.5.2024 | 42.97 | 42.97 | 41.80 | 42.15 | -4.41% | 6 324 200 | ||
21.5.2024 | 42.27 | 44.57 | 42.18 | 44.09 | +3.66% | 9 390 700 | ||
20.5.2024 | 41.17 | 42.84 | 41.02 | 42.53 | +3.17% | 7 220 300 | ||
17.5.2024 | 40.74 | 41.55 | 40.66 | 41.22 | +2.66% | 4 260 700 | ||
16.5.2024 | 40.00 | 40.80 | 39.80 | 40.15 | +0.27% | 3 743 700 | ||
15.5.2024 | 40.40 | 40.50 | 39.07 | 40.04 | +0.52% | 5 737 100 | ||
14.5.2024 | 40.38 | 40.84 | 39.51 | 39.83 | -0.83% | 5 399 200 | ||
13.5.2024 | 37.65 | 40.31 | 37.58 | 40.16 | +8.18% | 8 841 700 | ||
10.5.2024 | 37.63 | 37.78 | 36.86 | 37.12 | -0.65% | 4 540 800 | ||
9.5.2024 | 36.86 | 37.69 | 36.47 | 37.36 | +1.96% | 4 989 000 | ||
8.5.2024 | 36.70 | 36.96 | 36.30 | 36.64 | -2.48% | 4 058 800 | ||
7.5.2024 | 37.17 | 37.79 | 37.13 | 37.57 | +0.66% | 3 073 800 | ||
6.5.2024 | 37.33 | 37.94 | 37.01 | 37.32 | +1.49% | 3 769 500 | ||
3.5.2024 | 36.70 | 37.20 | 36.25 | 36.77 | +2.30% | 5 496 600 | ||
2.5.2024 | 34.11 | 35.97 | 34.03 | 35.94 | +4.93% | 5 784 400 | ||
1.5.2024 | 35.20 | 35.47 | 33.88 | 34.25 | -2.54% | 8 382 000 | ||
30.4.2024 | 36.76 | 36.92 | 35.11 | 35.14 | -6.67% | 7 993 000 | ||
29.4.2024 | 36.88 | 38.20 | 36.65 | 37.65 | +2.08% | 5 667 100 | ||
26.4.2024 | 36.51 | 37.39 | 36.23 | 36.88 | +2.61% | 5 653 300 | ||
25.4.2024 | 35.86 | 36.06 | 34.78 | 35.94 | -0.39% | 4 467 400 | ||
24.4.2024 | 35.96 | 36.55 | 35.74 | 36.08 | +0.05% | 5 706 800 | ||
23.4.2024 | 35.00 | 36.40 | 34.51 | 36.06 | -0.80% | 7 574 400 | ||
22.4.2024 | 35.73 | 36.64 | 35.25 | 36.35 | +2.30% | 7 838 900 | ||
19.4.2024 | 35.20 | 36.44 | 35.06 | 35.53 | +0.16% | 7 996 500 | ||
18.4.2024 | 35.51 | 36.40 | 33.84 | 35.47 | -0.23% | 11 608 400 | ||
17.4.2024 | 37.16 | 37.48 | 35.21 | 35.55 | -1.50% | 12 618 800 | ||
16.4.2024 | 35.15 | 36.34 | 35.05 | 36.09 | -1.32% | 7 126 900 | ||
15.4.2024 | 37.00 | 37.59 | 36.47 | 36.57 | +3.89% | 9 916 300 | ||
12.4.2024 | 37.47 | 38.03 | 34.96 | 35.20 | -2.85% | 7 433 200 | ||
11.4.2024 | 36.16 | 36.69 | 35.75 | 36.23 | +0.11% | 4 244 800 | ||
10.4.2024 | 35.71 | 36.66 | 35.30 | 36.19 | -1.72% | 5 437 500 | ||
9.4.2024 | 37.10 | 37.47 | 36.28 | 36.82 | +1.32% | 4 750 900 | ||
8.4.2024 | 36.91 | 37.15 | 36.21 | 36.34 | -0.42% | 4 690 500 | ||
5.4.2024 | 35.77 | 36.72 | 35.65 | 36.49 | +1.50% | 4 506 000 | ||
4.4.2024 | 37.30 | 37.67 | 35.83 | 35.95 | -3.31% | 8 961 300 | ||
3.4.2024 | 35.90 | 37.54 | 35.76 | 37.18 | +4.32% | 11 119 400 | ||
2.4.2024 | 34.06 | 35.75 | 33.82 | 35.64 | +4.76% | 8 190 100 | ||
1.4.2024 | 34.10 | 34.36 | 33.51 | 34.02 | +0.68% | 4 440 200 | ||
28.3.2024 | 33.24 | 33.97 | 33.20 | 33.79 | +1.74% | 6 147 100 | ||
27.3.2024 | 31.72 | 33.23 | 31.67 | 33.21 | +5.16% | 6 439 000 | ||
26.3.2024 | 32.32 | 32.32 | 31.23 | 31.58 | -0.88% | 3 765 000 | ||
25.3.2024 | 31.57 | 32.30 | 31.50 | 31.86 | +1.46% | 4 745 000 | ||
22.3.2024 | 31.00 | 31.52 | 30.84 | 31.40 | +0.15% | 4 331 400 | ||
21.3.2024 | 31.71 | 32.13 | 31.05 | 31.35 | 0.00% | 5 594 600 | ||
20.3.2024 | 29.63 | 31.88 | 29.52 | 31.35 | +5.66% | 7 446 900 | ||
19.3.2024 | 30.30 | 30.47 | 28.72 | 29.67 | -4.39% | 9 888 700 | ||
18.3.2024 | 30.94 | 31.66 | 30.79 | 31.03 | +1.93% | 6 844 400 | ||
15.3.2024 | 29.90 | 30.76 | 29.64 | 30.44 | +1.39% | 8 172 400 | ||
14.3.2024 | 30.38 | 30.65 | 29.61 | 30.02 | -1.77% | 5 678 500 | ||
13.3.2024 | 30.03 | 31.19 | 29.98 | 30.56 | +2.58% | 6 703 200 | ||
12.3.2024 | 30.60 | 30.75 | 29.21 | 29.79 | -2.30% | 6 140 100 | ||
11.3.2024 | 29.58 | 30.79 | 29.48 | 30.49 | +2.14% | 6 274 500 | ||
8.3.2024 | 30.38 | 30.64 | 29.27 | 29.85 | -0.07% | 6 536 400 | ||
7.3.2024 | 28.86 | 30.10 | 28.86 | 29.87 | +5.84% | 7 740 500 | ||
|
Graf ALCOA INC
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €