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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
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 | ||
|
Osobní seznam akcií a indexů
ALCOA INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ALCOA INC
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Český statistický úřad dnes zveřejnil dubnovou inflaci. Od roku 2015 vzrostly ceny o 51 %
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky