Premium
Alcoa Corp (AAI)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.11259457054 | 67.41 | 68.55 | 62.03 | 185445 | 65.14535141 | DE |
| 4 | 5.11 | 8.10467882633 | 63.05 | 69.154 | 60.12 | 198560 | 64.80309136 | DE |
| 12 | 18.65 | 37.6691577459 | 49.51 | 69.154 | 42.54 | 242773 | 56.19456151 | DE |
| 26 | 15.16 | 28.6037735849 | 53 | 69.154 | 41.62 | 242249 | 53.71363804 | DE |
| 52 | 15.16 | 28.6037735849 | 53 | 69.154 | 41.62 | 242249 | 53.71363804 | DE |
| 156 | 15.16 | 28.6037735849 | 53 | 69.154 | 41.62 | 242249 | 53.71363804 | DE |
| 260 | 15.16 | 28.6037735849 | 53 | 69.154 | 41.62 | 242249 | 53.71363804 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727417700 | 57.3 | 3.96 | 7.42 | 56.5 | 57.49 | 56.5 | 232294 |
| 1727331300 | 53.34 | -0.66 | -1.22 | 53.56 | 53.56 | 52.7 | 456401 |
| 1727244900 | 54 | 2.12 | 4.09 | 53.06 | 54.69 | 53.06 | 338043 |
| 1727158500 | 51.88 | 1.97 | 3.95 | 49.79 | 51.99 | 49.75 | 248762 |
| 1727072100 | 49.91 | -1.04 | -2.04 | 49.62 | 50.2 | 49.361 | 401044 |
| 1726812900 | 50.95 | -0.61 | -1.18 | 51.58 | 51.58 | 50.73 | 176827 |
| 1726726500 | 51.56 | 1.67 | 3.35 | 50.32 | 51.68 | 50.32 | 268862 |
| 1726640100 | 49.89 | -0.63 | -1.25 | 50.17 | 50.18 | 49.67 | 366929 |
| 1726553700 | 50.52 | 1.67 | 3.42 | 50.9 | 51.3 | 50.36 | 253798 |
| 1726467300 | 48.85 | 2.69 | 5.83 | 48.08 | 48.96 | 48.05 | 215907 |
| 1726208100 | 46.16 | 1.36 | 3.02 | 46.02 | 46.33 | 45.96 | 106277 |
| 1726121700 | 44.805 | 1.74 | 4.03 | 44.28 | 44.86 | 43.903 | 166906 |
| 1726035300 | 43.07 | 0 | 0.00 | 43.07 | 43.07 | 43.07 | 0 |
| 1725948900 | 43.07 | 0.38 | 0.89 | 43.39 | 43.86 | 42.94 | 69621 |
| 1725862500 | 42.69 | -2.02 | -4.52 | 43 | 43 | 42.54 | 51579 |
| 1725603300 | 44.71 | -0.93 | -2.04 | 44.99 | 45.21 | 44.38 | 160981 |
| 1725516900 | 45.64 | 0.64 | 1.42 | 45.61 | 45.837 | 45.05 | 219849 |
| 1725430500 | 45 | -2.43 | -5.12 | 46.04 | 46.87 | 44.93 | 123006 |
| 1725344100 | 47.43 | -0.03 | -0.06 | 47.43 | 47.46 | 47.18 | 80110 |
| 1725257700 | 47.46 | -0.11 | -0.23 | 47.6 | 47.81 | 47.15 | 82125 |
| 1724998500 | 47.57 | -0.01 | -0.02 | 47.79 | 47.79 | 47.44 | 390106 |
| 1724912100 | 47.58 | -2.59 | -5.16 | 47.71 | 49.82 | 47.33 | 1070200 |
| 1724825700 | 50.17 | -0.98 | -1.92 | 50.9 | 51.25 | 50.17 | 320210 |
| 1724739300 | 51.15 | 1.02 | 2.03 | 50.64 | 51.3 | 50.64 | 1050822 |
| 1724652900 | 50.13 | 1.56 | 3.21 | 49.51 | 50.31 | 49.51 | 111317 |
| 1724393700 | 48.57 | -0.76 | -1.54 | 48.97 | 48.97 | 48.34 | 70366 |
| 1724307300 | 49.33 | -1.45 | -2.86 | 49.69 | 49.91 | 49.3 | 88112 |
| 1724220900 | 50.78 | 0.53 | 1.05 | 49.74 | 50.94 | 49.53 | 140627 |
| 1724134500 | 50.25 | 1.69 | 3.48 | 50 | 50.85 | 49.388 | 508388 |
| 1724048100 | 48.56 | -0.02 | -0.04 | 48 | 48.77 | 47.65 | 455413 |
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
