ALCOA INC (AA) - hodnoty kurzu po týdnech
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 | +6.31% | 4 526 300 | ||
24.5.2024 | 41.59 | 42.13 | 41.36 | 41.64 | +1.01% | 2 919 900 | ||
17.5.2024 | 40.74 | 41.55 | 40.66 | 41.22 | +11.04% | 4 260 700 | ||
10.5.2024 | 37.63 | 37.78 | 36.86 | 37.12 | +0.95% | 4 540 800 | ||
3.5.2024 | 36.70 | 37.20 | 36.25 | 36.77 | +3.49% | 5 496 600 | ||
19.4.2024 | 35.20 | 36.44 | 35.06 | 35.53 | +0.93% | 7 996 500 | ||
12.4.2024 | 37.47 | 38.03 | 34.96 | 35.20 | -3.54% | 7 433 200 | ||
5.4.2024 | 35.77 | 36.72 | 35.65 | 36.49 | +7.99% | 4 506 000 | ||
28.3.2024 | 33.24 | 33.97 | 33.20 | 33.79 | +7.61% | 6 147 100 | ||
22.3.2024 | 31.00 | 31.52 | 30.84 | 31.40 | +3.15% | 4 331 400 | ||
15.3.2024 | 29.90 | 30.76 | 29.64 | 30.44 | +1.97% | 8 172 400 | ||
8.3.2024 | 30.38 | 30.64 | 29.27 | 29.85 | +7.83% | 6 536 400 | ||
1.3.2024 | 27.50 | 27.82 | 26.88 | 27.68 | +4.37% | 6 842 600 | ||
23.2.2024 | 27.62 | 27.71 | 26.47 | 26.52 | -3.22% | 5 340 300 | ||
16.2.2024 | 27.34 | 28.03 | 27.16 | 27.40 | +1.89% | 4 685 800 | ||
9.2.2024 | 27.71 | 27.73 | 26.70 | 26.89 | -8.82% | 4 762 100 | ||
2.2.2024 | 29.00 | 29.72 | 28.55 | 29.49 | -3.66% | 4 954 000 | ||
26.1.2024 | 30.22 | 30.70 | 29.87 | 30.61 | +11.87% | 5 123 900 | ||
19.1.2024 | 26.73 | 27.38 | 26.34 | 27.36 | -8.90% | 5 999 900 | ||
12.1.2024 | 31.19 | 31.82 | 30.02 | 30.03 | -6.54% | 3 933 500 | ||
5.1.2024 | 30.54 | 32.31 | 30.09 | 32.13 | -5.50% | 7 313 000 | ||
29.12.2023 | 34.31 | 34.74 | 33.93 | 34.00 | +0.68% | 3 294 300 | ||
22.12.2023 | 32.96 | 34.44 | 32.88 | 33.77 | +8.58% | 9 064 600 | ||
15.12.2023 | 29.93 | 32.50 | 29.67 | 31.10 | +24.30% | 19 183 200 | ||
8.12.2023 | 25.04 | 25.73 | 24.87 | 25.02 | -9.81% | 5 128 100 | ||
1.12.2023 | 27.00 | 28.01 | 26.51 | 27.74 | +5.71% | 5 455 100 | ||
24.11.2023 | 26.16 | 26.56 | 26.16 | 26.24 | +0.07% | 1 282 300 | ||
17.11.2023 | 26.35 | 26.98 | 26.12 | 26.22 | +6.41% | 4 988 700 | ||
10.11.2023 | 24.70 | 24.89 | 24.28 | 24.64 | -7.13% | 3 039 400 | ||
3.11.2023 | 26.50 | 27.00 | 26.14 | 26.53 | +12.84% | 5 478 000 | ||
27.10.2023 | 23.98 | 24.11 | 23.17 | 23.51 | -2.09% | 6 325 000 | ||
20.10.2023 | 23.50 | 24.37 | 23.26 | 24.01 | -9.67% | 9 203 200 | ||
13.10.2023 | 27.00 | 27.25 | 26.33 | 26.58 | -2.10% | 4 532 500 | ||
6.10.2023 | 26.57 | 27.50 | 26.13 | 27.15 | -6.58% | 6 242 500 | ||
29.9.2023 | 29.07 | 29.83 | 28.97 | 29.06 | +2.50% | 7 721 900 | ||
22.9.2023 | 28.27 | 28.60 | 28.05 | 28.35 | -1.74% | 5 095 000 | ||
15.9.2023 | 29.89 | 29.89 | 28.80 | 28.85 | +2.66% | 8 705 200 | ||
8.9.2023 | 28.30 | 28.47 | 27.96 | 28.10 | -9.65% | 4 520 900 | ||
1.9.2023 | 30.95 | 31.45 | 30.70 | 31.10 | +10.16% | 5 975 500 | ||
25.8.2023 | 28.82 | 29.08 | 27.76 | 28.23 | -2.56% | 5 398 300 | ||
18.8.2023 | 28.45 | 29.00 | 28.23 | 28.97 | -9.36% | 7 344 100 | ||
11.8.2023 | 32.47 | 32.49 | 31.81 | 31.96 | -5.87% | 4 730 900 | ||
4.8.2023 | 34.55 | 34.93 | 33.76 | 33.95 | -2.34% | 3 815 100 | ||
28.7.2023 | 34.35 | 34.79 | 33.79 | 34.76 | +4.13% | 4 171 300 | ||
21.7.2023 | 32.79 | 33.49 | 32.76 | 33.38 | -3.31% | 5 565 800 | ||
14.7.2023 | 35.50 | 35.52 | 34.05 | 34.52 | +1.26% | 8 079 500 | ||
7.7.2023 | 32.80 | 34.60 | 32.68 | 34.09 | +0.47% | 6 297 100 | ||
30.6.2023 | 33.99 | 34.10 | 33.31 | 33.93 | +3.31% | 4 966 300 | ||
23.6.2023 | 32.73 | 33.30 | 32.55 | 32.84 | -7.81% | 5 471 400 | ||
16.6.2023 | 35.97 | 36.04 | 34.79 | 35.62 | +1.10% | 5 811 700 | ||
9.6.2023 | 35.61 | 35.83 | 34.83 | 35.23 | +0.82% | 3 071 100 | ||
2.6.2023 | 34.29 | 35.39 | 33.94 | 34.94 | +3.71% | 8 042 300 | ||
26.5.2023 | 34.59 | 34.79 | 33.61 | 33.69 | -6.68% | 5 876 800 | ||
19.5.2023 | 37.15 | 37.15 | 35.93 | 36.10 | +2.06% | 3 544 300 | ||
12.5.2023 | 35.44 | 35.50 | 35.03 | 35.37 | -2.16% | 1 978 200 | ||
5.5.2023 | 35.24 | 36.35 | 34.87 | 36.15 | -2.67% | 3 869 400 | ||
28.4.2023 | 36.08 | 37.24 | 35.78 | 37.14 | -2.68% | 3 835 100 | ||
21.4.2023 | 39.83 | 39.83 | 37.41 | 38.16 | -5.55% | 9 180 100 | ||
14.4.2023 | 41.35 | 41.43 | 39.99 | 40.40 | +3.16% | 3 376 700 | ||
6.4.2023 | 39.12 | 39.29 | 38.08 | 39.16 | -7.99% | 5 313 600 | ||
|
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 €