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] | ||
---|---|---|---|---|---|---|---|---|
31.3.2023 | 41.97 | 42.75 | 41.60 | 42.56 | +6.18% | 3 079 300 | ||
24.3.2023 | 39.28 | 40.19 | 38.82 | 40.08 | +2.37% | 4 013 700 | ||
17.3.2023 | 40.61 | 40.75 | 38.90 | 39.15 | -12.83% | 10 292 000 | ||
10.3.2023 | 48.12 | 48.12 | 44.46 | 44.91 | -19.12% | 6 195 500 | ||
3.3.2023 | 54.33 | 55.74 | 53.70 | 55.52 | +19.52% | 6 162 700 | ||
24.2.2023 | 46.93 | 46.93 | 45.27 | 46.45 | -0.94% | 4 587 700 | ||
17.2.2023 | 48.17 | 48.19 | 46.32 | 46.89 | -3.70% | 5 550 600 | ||
10.2.2023 | 49.28 | 49.49 | 48.19 | 48.69 | -7.68% | 4 612 600 | ||
3.2.2023 | 53.40 | 54.38 | 52.58 | 52.74 | -0.02% | 3 546 200 | ||
27.1.2023 | 51.39 | 53.46 | 50.98 | 52.75 | +3.43% | 4 772 500 | ||
20.1.2023 | 49.13 | 51.73 | 48.68 | 51.00 | -6.62% | 6 098 000 | ||
13.1.2023 | 52.84 | 55.02 | 52.45 | 54.61 | +17.79% | 4 697 000 | ||
6.1.2023 | 46.52 | 47.74 | 45.68 | 46.36 | +1.95% | 4 645 200 | ||
30.12.2022 | 46.01 | 46.48 | 44.69 | 45.47 | +2.87% | 3 614 400 | ||
23.12.2022 | 44.17 | 44.57 | 43.50 | 44.20 | +3.46% | 2 061 800 | ||
16.12.2022 | 42.57 | 43.57 | 42.22 | 42.72 | -5.24% | 7 334 800 | ||
9.12.2022 | 45.81 | 46.15 | 44.78 | 45.08 | -10.54% | 4 587 200 | ||
2.12.2022 | 48.06 | 50.58 | 47.65 | 50.39 | +5.22% | 4 833 500 | ||
25.11.2022 | 48.55 | 48.94 | 47.61 | 47.89 | +1.22% | 1 687 400 | ||
18.11.2022 | 48.18 | 48.57 | 46.72 | 47.31 | -0.74% | 3 967 400 | ||
11.11.2022 | 45.26 | 50.76 | 45.04 | 47.66 | +12.40% | 18 068 200 | ||
4.11.2022 | 41.54 | 43.52 | 40.80 | 42.40 | +7.36% | 11 099 400 | ||
28.10.2022 | 40.78 | 40.78 | 38.46 | 39.49 | -3.83% | 6 566 400 | ||
21.10.2022 | 38.85 | 41.92 | 38.56 | 41.06 | +7.06% | 13 762 600 | ||
14.10.2022 | 40.94 | 40.94 | 37.89 | 38.35 | -1.70% | 5 605 600 | ||
7.10.2022 | 39.04 | 39.35 | 37.88 | 39.01 | +15.89% | 6 270 400 | ||
30.9.2022 | 34.81 | 35.74 | 33.55 | 33.66 | -5.21% | 9 024 600 | ||
23.9.2022 | 35.90 | 36.32 | 35.11 | 35.51 | -16.37% | 8 163 900 | ||
16.9.2022 | 43.10 | 43.76 | 41.61 | 42.46 | -19.31% | 11 489 600 | ||
9.9.2022 | 50.40 | 53.07 | 50.27 | 52.62 | +6.84% | 7 268 800 | ||
2.9.2022 | 49.28 | 50.35 | 48.93 | 49.25 | -11.81% | 3 963 100 | ||
26.8.2022 | 57.67 | 58.24 | 55.20 | 55.84 | +9.46% | 5 506 800 | ||
19.8.2022 | 52.53 | 52.78 | 50.69 | 51.01 | -3.32% | 4 467 100 | ||
12.8.2022 | 52.40 | 53.43 | 51.77 | 52.76 | +6.54% | 4 262 700 | ||
5.8.2022 | 47.49 | 51.35 | 47.45 | 49.52 | -2.70% | 5 074 800 | ||
29.7.2022 | 49.82 | 51.01 | 49.09 | 50.89 | +11.11% | 5 622 000 | ||
22.7.2022 | 46.05 | 48.47 | 45.47 | 45.80 | +6.36% | 10 121 200 | ||
15.7.2022 | 41.56 | 43.06 | 40.31 | 43.06 | -3.95% | 5 191 700 | ||
8.7.2022 | 45.63 | 45.79 | 44.40 | 44.83 | +0.11% | 5 312 500 | ||
1.7.2022 | 44.88 | 45.83 | 43.35 | 44.78 | -9.28% | 6 634 800 | ||
24.6.2022 | 47.19 | 49.85 | 46.52 | 49.36 | +0.16% | 7 387 800 | ||
17.6.2022 | 49.47 | 50.20 | 47.64 | 49.28 | -7.04% | 8 593 400 | ||
10.6.2022 | 54.04 | 54.75 | 52.57 | 53.01 | -14.27% | 9 352 200 | ||
3.6.2022 | 62.55 | 63.05 | 61.06 | 61.83 | -4.14% | 3 182 800 | ||
27.5.2022 | 63.59 | 65.98 | 63.25 | 64.50 | +6.48% | 6 887 400 | ||
20.5.2022 | 63.06 | 63.75 | 58.51 | 60.57 | +3.84% | 8 741 000 | ||
13.5.2022 | 57.29 | 59.68 | 56.90 | 58.33 | -4.44% | 7 740 600 | ||
6.5.2022 | 62.37 | 62.80 | 60.00 | 61.04 | -9.98% | 5 591 500 | ||
29.4.2022 | 71.06 | 72.68 | 67.22 | 67.80 | +0.63% | 6 093 800 | ||
22.4.2022 | 71.87 | 72.30 | 66.72 | 67.37 | -23.25% | 10 970 300 | ||
14.4.2022 | 87.38 | 90.08 | 87.10 | 87.77 | +4.30% | 5 012 800 | ||
8.4.2022 | 85.30 | 86.87 | 83.63 | 84.15 | -7.14% | 4 586 400 | ||
1.4.2022 | 91.69 | 93.58 | 87.54 | 90.62 | -1.46% | 5 746 300 | ||
25.3.2022 | 95.89 | 98.09 | 91.02 | 91.96 | +11.54% | 6 035 100 | ||
18.3.2022 | 80.52 | 82.70 | 79.21 | 82.44 | +4.30% | 7 681 600 | ||
11.3.2022 | 80.49 | 81.87 | 78.65 | 79.04 | -12.82% | 5 690 000 | ||
4.3.2022 | 82.01 | 90.95 | 81.73 | 90.66 | +16.45% | 19 654 000 | ||
25.2.2022 | 73.11 | 78.38 | 71.78 | 77.85 | -0.45% | 7 361 900 | ||
18.2.2022 | 76.03 | 78.37 | 75.55 | 78.20 | +6.36% | 5 825 300 | ||
11.2.2022 | 68.96 | 74.50 | 68.73 | 73.52 | +14.48% | 9 952 300 | ||
|
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.
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 €