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] | ||
---|---|---|---|---|---|---|---|---|
4.2.2022 | 62.26 | 65.60 | 61.88 | 64.22 | +11.88% | 7 161 200 | ||
28.1.2022 | 58.00 | 58.39 | 55.58 | 57.40 | +2.11% | 6 995 300 | ||
21.1.2022 | 60.02 | 60.15 | 56.04 | 56.21 | -8.44% | 11 025 000 | ||
14.1.2022 | 60.27 | 61.44 | 59.34 | 61.39 | -1.58% | 4 397 100 | ||
7.1.2022 | 60.14 | 62.89 | 59.65 | 62.37 | +4.68% | 8 071 300 | ||
31.12.2021 | 59.16 | 60.04 | 58.70 | 59.58 | +0.37% | 3 944 000 | ||
23.12.2021 | 59.00 | 60.59 | 58.46 | 59.36 | +10.47% | 7 516 400 | ||
17.12.2021 | 52.26 | 53.78 | 50.88 | 53.73 | +10.10% | 31 780 900 | ||
10.12.2021 | 49.97 | 50.15 | 47.84 | 48.80 | +10.73% | 5 525 400 | ||
3.12.2021 | 44.76 | 44.92 | 43.26 | 44.07 | -8.10% | 5 930 800 | ||
26.11.2021 | 47.74 | 48.14 | 45.82 | 47.95 | +0.73% | 7 291 200 | ||
19.11.2021 | 47.31 | 48.08 | 46.69 | 47.60 | -8.33% | 5 641 400 | ||
12.11.2021 | 50.73 | 52.86 | 50.35 | 51.92 | +8.48% | 9 310 600 | ||
5.11.2021 | 46.00 | 48.10 | 46.00 | 47.86 | +4.15% | 8 317 000 | ||
29.10.2021 | 46.08 | 47.21 | 45.38 | 45.95 | -6.71% | 6 647 200 | ||
22.10.2021 | 50.49 | 50.99 | 48.87 | 49.25 | -12.06% | 7 469 300 | ||
15.10.2021 | 51.92 | 56.93 | 51.00 | 56.00 | +21.65% | 33 374 900 | ||
8.10.2021 | 47.07 | 47.33 | 45.63 | 46.03 | -7.52% | 5 548 600 | ||
1.10.2021 | 49.46 | 49.89 | 47.94 | 49.77 | +2.63% | 6 561 200 | ||
24.9.2021 | 47.87 | 49.08 | 47.75 | 48.49 | -0.70% | 5 168 100 | ||
17.9.2021 | 49.19 | 49.77 | 47.47 | 48.83 | -1.36% | 10 500 000 | ||
10.9.2021 | 48.25 | 50.35 | 48.25 | 49.50 | +4.85% | 10 397 400 | ||
3.9.2021 | 46.96 | 47.72 | 46.04 | 47.21 | +6.97% | 5 201 900 | ||
27.8.2021 | 42.19 | 44.30 | 42.08 | 44.13 | +17.02% | 7 106 700 | ||
20.8.2021 | 37.50 | 38.20 | 37.19 | 37.71 | -16.67% | 7 819 100 | ||
13.8.2021 | 45.39 | 45.79 | 44.89 | 45.25 | +11.15% | 5 839 400 | ||
6.8.2021 | 39.62 | 40.95 | 39.23 | 40.71 | +1.39% | 6 146 700 | ||
30.7.2021 | 39.16 | 40.66 | 38.96 | 40.15 | +8.33% | 8 142 600 | ||
23.7.2021 | 37.52 | 37.87 | 36.49 | 37.06 | +12.47% | 5 840 600 | ||
16.7.2021 | 35.35 | 35.70 | 32.73 | 32.95 | -12.00% | 14 579 700 | ||
9.7.2021 | 36.50 | 37.78 | 36.28 | 37.44 | -1.27% | 6 624 400 | ||
2.7.2021 | 37.44 | 38.50 | 37.13 | 37.92 | +5.92% | 7 334 500 | ||
25.6.2021 | 36.95 | 37.11 | 35.78 | 35.80 | +11.59% | 32 496 800 | ||
18.6.2021 | 33.05 | 33.45 | 31.90 | 32.08 | -14.18% | 9 979 900 | ||
11.6.2021 | 38.23 | 38.56 | 37.11 | 37.38 | -3.76% | 4 649 400 | ||
4.6.2021 | 39.32 | 39.58 | 38.32 | 38.84 | -2.10% | 3 361 200 | ||
28.5.2021 | 38.64 | 39.70 | 38.22 | 39.67 | +9.76% | 4 536 800 | ||
21.5.2021 | 36.17 | 37.07 | 35.65 | 36.14 | -8.97% | 6 902 600 | ||
14.5.2021 | 39.10 | 39.98 | 38.65 | 39.70 | -3.65% | 4 718 200 | ||
7.5.2021 | 39.76 | 41.38 | 39.25 | 41.20 | +12.44% | 4 828 300 | ||
30.4.2021 | 36.52 | 38.07 | 36.35 | 36.64 | +5.56% | 6 284 700 | ||
23.4.2021 | 33.98 | 34.86 | 33.76 | 34.71 | -2.59% | 4 817 500 | ||
16.4.2021 | 34.03 | 36.03 | 33.87 | 35.63 | +13.61% | 17 790 300 | ||
9.4.2021 | 31.16 | 31.55 | 30.51 | 31.36 | -2.70% | 4 317 300 | ||
1.4.2021 | 32.20 | 32.58 | 31.49 | 32.23 | -1.68% | 5 482 100 | ||
26.3.2021 | 30.41 | 32.80 | 30.15 | 32.78 | +5.26% | 9 604 300 | ||
19.3.2021 | 31.13 | 31.62 | 30.07 | 31.14 | -1.18% | 6 934 800 | ||
12.3.2021 | 31.89 | 32.48 | 31.28 | 31.51 | +8.69% | 4 733 000 | ||
5.3.2021 | 29.23 | 30.50 | 27.41 | 28.99 | +18.08% | 7 777 600 | ||
26.2.2021 | 24.20 | 24.98 | 23.64 | 24.55 | +6.13% | 6 412 700 | ||
19.2.2021 | 21.56 | 23.34 | 21.55 | 23.13 | +6.78% | 7 262 300 | ||
12.2.2021 | 21.09 | 21.75 | 20.96 | 21.66 | +3.38% | 3 306 000 | ||
5.2.2021 | 20.58 | 20.98 | 20.22 | 20.95 | +16.38% | 5 242 700 | ||
29.1.2021 | 18.65 | 18.84 | 17.77 | 18.00 | -7.22% | 7 772 500 | ||
22.1.2021 | 19.40 | 20.04 | 19.17 | 19.40 | -16.67% | 11 183 400 | ||
15.1.2021 | 24.51 | 24.51 | 22.96 | 23.28 | -6.85% | 5 866 800 | ||
8.1.2021 | 25.30 | 25.47 | 24.52 | 24.99 | +8.41% | 2 967 700 | ||
31.12.2020 | 23.00 | 23.43 | 22.40 | 23.05 | +4.96% | 3 443 600 | ||
24.12.2020 | 22.34 | 22.34 | 21.81 | 21.96 | -0.23% | 1 075 300 | ||
18.12.2020 | 22.21 | 22.61 | 21.86 | 22.01 | -3.64% | 5 137 200 | ||
|
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 €