ALCOA INC (AA) - historický graf v bodech krát Kč
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 | ||
|
Osobní seznam akcií a indexů
ALCOA INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ALCOA INC
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €