ALCOA INC (AA) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz ALCOA INC na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
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 | ||
|
Osobní seznam akcií a indexů
ALCOA INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ALCOA INC
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?