Premium
Alcoa Corp (AAI)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 3.25738396624 | 59.25 | 61.97 | 58.01 | 374330 | 59.19701908 | DE |
| 4 | -9.63 | -13.5997740432 | 70.81 | 71.59 | 58.01 | 204717 | 63.02224361 | DE |
| 12 | 4.28 | 7.52196836555 | 56.9 | 73.213 | 55.07 | 228486 | 64.53263888 | DE |
| 26 | 8.18 | 15.4339622642 | 53 | 73.213 | 41.62 | 244803 | 56.91180369 | DE |
| 52 | 8.18 | 15.4339622642 | 53 | 73.213 | 41.62 | 244803 | 56.91180369 | DE |
| 156 | 8.18 | 15.4339622642 | 53 | 73.213 | 41.62 | 244803 | 56.91180369 | DE |
| 260 | 8.18 | 15.4339622642 | 53 | 73.213 | 41.62 | 244803 | 56.91180369 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 61.18 | -0.37 | -0.60 | 60.85 | 61.97 | 60.85 | 41058 |
| 1735014060 | 61.55 | 0.79 | 1.30 | 61.08 | 61.61 | 61.01 | 25096 |
| 1734930900 | 60.76 | 1.76 | 2.98 | 60.04 | 60.9 | 60.04 | 89430 |
| 1734671700 | 59 | -0.45 | -0.76 | 58.71 | 59.07 | 58.01 | 1219219 |
| 1734585300 | 59.45 | -0.76 | -1.26 | 59.25 | 59.9 | 59.25 | 163576 |
| 1734498900 | 60.21 | 0.08 | 0.13 | 60.36 | 60.67 | 60.05 | 112316 |
| 1734412500 | 60.13 | -1.22 | -1.99 | 60.3 | 60.55 | 59.75 | 146724 |
| 1734326100 | 61.35 | -0.27 | -0.44 | 61.23 | 61.85 | 60.62 | 134837 |
| 1734066900 | 61.62 | 0.34 | 0.55 | 61.66 | 61.93 | 61.4 | 163423 |
| 1733980500 | 61.28 | -2.87 | -4.47 | 62.65 | 62.65 | 61.28 | 234549 |
| 1733894100 | 64.15 | -0.9 | -1.38 | 64.95 | 64.95 | 63.72 | 233125 |
| 1733807700 | 65.05 | -1.78 | -2.66 | 66.28 | 67.146 | 64.72 | 466395 |
| 1733721300 | 66.83 | -4.02 | -5.67 | 66.599999 | 66.92 | 65.73 | 239652 |
| 1733462100 | 70.85 | -0.41 | -0.58 | 71.03 | 71.36 | 70.61 | 68996 |
| 1733375700 | 71.26 | 0.26 | 0.37 | 71.1 | 71.48 | 70.97 | 157839 |
| 1733289300 | 71 | 0.57 | 0.81 | 70.24 | 71.1 | 70.2 | 108890 |
| 1733202900 | 70.43 | -0.71 | -1.00 | 71.36 | 71.36 | 70.21 | 99400 |
| 1733116500 | 71.14 | 0.48 | 0.68 | 71.15 | 71.59 | 70.69 | 87901 |
| 1732857300 | 70.66 | 0.05 | 0.07 | 70.89 | 71.13 | 69.94 | 39099 |
| 1732770900 | 70.61 | -2.18 | -2.99 | 70.81 | 71.07 | 70.39 | 99156 |
| 1732684500 | 72.79 | 0.73 | 1.01 | 72.52 | 73.213 | 72.49 | 629904 |
| 1732598100 | 72.06 | 1.25 | 1.77 | 72.05 | 72.745 | 71.84 | 172603 |
| 1732511700 | 70.81 | -0.18 | -0.25 | 70.87 | 71.05 | 70.43 | 319358 |
| 1732252500 | 70.99 | 0.85 | 1.21 | 70.9 | 71.67 | 70.83 | 307356 |
| 1732166100 | 70.14 | 0.11 | 0.16 | 70.5 | 70.5 | 70.05 | 123119 |
| 1732079700 | 70.03 | 0.34 | 0.49 | 69.89 | 70.66 | 67.507 | 201399 |
| 1731993300 | 69.69 | 1.53 | 2.24 | 67.54 | 70.08 | 67.35 | 578064 |
| 1731906900 | 68.16 | 3.96 | 6.17 | 68.05 | 68.55 | 67.89 | 597721 |
| 1731647700 | 64.2 | 2 | 3.22 | 64.09 | 64.837999 | 63.58 | 208045 |
| 1731561300 | 62.2 | -0.3 | -0.48 | 63 | 63.01 | 62.03 | 97983 |
| 1731474900 | 62.5 | -3.51 | -5.32 | 62.6 | 62.82 | 62.18 | 94505 |
| 1731388500 | 66.01 | -1.71 | -2.53 | 66.68 | 66.68 | 65.769999 | 363028 |
| 1731302100 | 67.72 | -0.13 | -0.18 | 67.41 | 68.1 | 67.36 | 163664 |
| 1731042900 | 67.845 | -0.12 | -0.17 | 68.25 | 69.131 | 67.75 | 335270 |
| 1730956500 | 67.96 | 3.28 | 5.07 | 68.15 | 69.154 | 67.68 | 726246 |
| 1730870100 | 64.68 | 2.82 | 4.56 | 64.15 | 64.989999 | 63.705 | 400019 |
| 1730783700 | 61.86 | -0.19 | -0.31 | 61.9 | 62.19 | 61.58 | 33562 |
| 1730697300 | 62.05 | 0.83 | 1.36 | 61.6 | 62.18 | 61.49 | 68190 |
| 1730438100 | 61.22 | 0.43 | 0.71 | 60.12 | 61.305 | 60.12 | 90398 |
| 1730351700 | 60.79 | -1.16 | -1.87 | 61.6 | 61.662 | 60.78 | 169812 |
| 1730265300 | 61.95 | -0.75 | -1.20 | 62.44 | 63.451 | 61.91 | 117527 |
| 1730178900 | 62.7 | 0.04 | 0.06 | 62.82 | 63.24 | 62.49 | 125722 |
| 1730092500 | 62.665 | 0.05 | 0.09 | 62.5 | 63.21 | 61.75 | 62735 |
| 1729833300 | 62.61 | -0.46 | -0.73 | 63.08 | 63.7 | 62.45 | 107864 |
| 1729746900 | 63.07 | -0.2 | -0.32 | 63.51 | 63.89 | 62.9 | 216096 |
| 1729660500 | 63.27 | 1.04 | 1.66 | 62.61 | 63.4 | 62.47 | 111010 |
| 1729574100 | 62.235 | -1.22 | -1.92 | 62.19 | 62.44 | 61.82 | 104284 |
| 1729487700 | 63.455 | 2.47 | 4.04 | 63.05 | 63.62 | 61.832 | 375241 |
| 1729228500 | 60.99 | -5.09 | -7.70 | 60.29 | 61.35 | 59.75 | 377281 |
| 1729142100 | 66.08 | 4.26 | 6.89 | 66.9 | 68.3 | 62.999 | 376377 |
| 1729055700 | 61.82 | 0.18 | 0.29 | 61.05 | 62 | 61.05 | 100063 |
| 1728969300 | 61.64 | 0.97 | 1.60 | 61.66 | 61.99 | 61.44 | 165628 |
| 1728882900 | 60.67 | 1.73 | 2.94 | 60.3 | 61.25 | 59.8 | 268493 |
| 1728623700 | 58.94 | 1.62 | 2.83 | 57.85 | 58.97 | 57.8 | 279147 |
| 1728537300 | 57.32 | 1.53 | 2.74 | 56.51 | 57.44 | 56.12 | 160881 |
| 1728450900 | 55.79 | -1.13 | -1.99 | 55.93 | 56.56 | 55.57 | 92061 |
| 1728364500 | 56.92 | -0.34 | -0.59 | 58.36 | 59.14 | 56.69 | 272686 |
| 1728278100 | 57.26 | 1.48 | 2.65 | 57.05 | 57.539 | 56.52 | 452630 |
| 1728022500 | 55.78 | -0.78 | -1.38 | 55.65 | 55.88 | 55.07 | 56084 |
| 1727936100 | 56.56 | -0.46 | -0.81 | 56.9 | 57.069 | 56.12 | 88977 |
| 1727849700 | 57.02 | 0.81 | 1.44 | 56.5 | 57.35 | 56.26 | 79542 |
| 1727763300 | 56.21 | -1.56 | -2.70 | 56.95 | 56.95 | 55.71 | 63296 |
| 1727676900 | 57.77 | 0.47 | 0.82 | 57.15 | 57.87 | 57 | 557257 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
