Premium
Alcoa Corp (1AA)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.435 | -1.46341463415 | 29.725 | 30.805 | 29.375 | 114 | 30.75170088 | DE |
| 4 | -6.18 | -17.4231745137 | 35.47 | 37.05 | 29.375 | 272 | 34.8604053 | DE |
| 12 | -6.855 | -18.9652787384 | 36.145 | 39.515 | 29.375 | 224 | 35.40900991 | DE |
| 26 | 0.86 | 3.02497361942 | 28.43 | 44.425 | 28.43 | 233 | 37.3004932 | DE |
| 52 | 1.29 | 4.60714285714 | 28 | 44.425 | 26.2 | 193 | 36.31480734 | DE |
| 156 | 1.93 | 7.05409356725 | 27.36 | 44.425 | 23.28 | 218 | 33.60039514 | DE |
| 260 | 1.93 | 7.05409356725 | 27.36 | 44.425 | 23.28 | 218 | 33.60039514 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 29.375 | -1.43 | -4.63 | 29.5 | 29.55 | 29.375 | 416 |
| 1741366500 | 30.8 | 0.72 | 2.39 | 30.8 | 30.8 | 30.8 | 10 |
| 1741280100 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1741193700 | 30.08 | -0.73 | -2.35 | 30.47 | 30.47 | 30.08 | 25 |
| 1741107300 | 30.805 | -1.63 | -5.03 | 29.725 | 30.805 | 29.725 | 306 |
| 1741020900 | 32.435 | 0 | 0.00 | 32.435 | 32.435 | 32.435 | 0 |
| 1740761700 | 32.435 | 0 | 0.00 | 32.435 | 32.435 | 32.435 | 0 |
| 1740675300 | 32.435 | 0 | 0.00 | 32.435 | 32.435 | 32.435 | 0 |
| 1740588900 | 32.435 | 0 | 0.00 | 32.435 | 32.435 | 32.435 | 0 |
| 1740502500 | 32.435 | -0.57 | -1.71 | 33.78 | 33.78 | 32.435 | 583 |
| 1740416100 | 33 | -0.84 | -2.47 | 33 | 33 | 33 | 35 |
| 1740156900 | 33.835 | -1.97 | -5.49 | 35.655 | 35.655 | 33.835 | 167 |
| 1740070500 | 35.8 | 0.57 | 1.62 | 35 | 35.8 | 35 | 304 |
| 1739984100 | 35.23 | 0.58 | 1.69 | 35.23 | 35.23 | 35.23 | 62 |
| 1739897700 | 34.645 | -0.51 | -1.45 | 34.645 | 34.645 | 34.645 | 50 |
| 1739811300 | 35.155 | 0 | 0.00 | 35.155 | 35.155 | 35.155 | 0 |
| 1739552100 | 35.155 | 0.45 | 1.31 | 35.155 | 35.155 | 35.155 | 50 |
| 1739465700 | 34.7 | -1 | -2.79 | 35 | 35 | 34.7 | 105 |
| 1739379300 | 35.695 | -1.03 | -2.80 | 36.175 | 36.175 | 35.695 | 48 |
| 1739292900 | 36.725 | 0.7 | 1.93 | 36.4 | 36.735 | 36.07 | 429 |
| 1739206500 | 36.03 | 1.44 | 4.15 | 35.47 | 37.05 | 35.47 | 1638 |
| 1738947300 | 34.595 | -0.08 | -0.23 | 34.595 | 34.595 | 34.595 | 40 |
| 1738860900 | 34.675 | 0.47 | 1.39 | 34.675 | 34.675 | 34.675 | 300 |
| 1738774500 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1738688100 | 34.2 | 0.75 | 2.23 | 34.2 | 34.2 | 34.2 | 100 |
| 1738601700 | 33.455 | -1.25 | -3.59 | 33.455 | 33.455 | 33.455 | 100 |
| 1738342500 | 34.7 | 0.7 | 2.04 | 34.7 | 34.7 | 34.7 | 300 |
| 1738256100 | 34.005 | 0.47 | 1.40 | 34.005 | 34.005 | 34.005 | 34 |
| 1738169700 | 33.534999 | -0.52 | -1.51 | 33 | 33.534999 | 33 | 113 |
| 1738083300 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1737996900 | 34.05 | -1.44 | -4.04 | 34.05 | 34.05 | 34.05 | 300 |
| 1737737700 | 35.485 | 0 | 0.00 | 35.485 | 35.485 | 35.485 | 18 |
| 1737651300 | 35.485 | -1.96 | -5.22 | 36.44 | 36.44 | 35.485 | 99 |
| 1737564900 | 37.44 | -0.6 | -1.58 | 37.175 | 37.47 | 37.175 | 1261 |
| 1737478500 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1737392100 | 38.04 | 0.57 | 1.53 | 39.515 | 39.515 | 38.04 | 179 |
| 1737132900 | 37.465 | 0 | 0.00 | 37.465 | 37.465 | 37.465 | 0 |
| 1737046500 | 37.465 | 1.5 | 4.17 | 37.465 | 37.465 | 37.465 | 175 |
| 1736960100 | 35.965 | 0 | 0.00 | 35.965 | 35.965 | 35.965 | 0 |
| 1736873700 | 35.965 | 1.16 | 3.32 | 35.965 | 35.965 | 35.965 | 42 |
| 1736787300 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1736528100 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1736441700 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1736355300 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1736268900 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1736182500 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1735923300 | 34.81 | -1.95 | -5.30 | 35.465 | 35.465 | 34.81 | 49 |
| 1735836900 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1735577700 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1735318500 | 36.76 | 1.41 | 3.97 | 38.29 | 38.29 | 36.76 | 49 |
| 1734972900 | 35.355 | 0 | 0.00 | 35.355 | 35.355 | 35.355 | 0 |
| 1734713700 | 35.355 | -1.28 | -3.49 | 35.355 | 35.355 | 35.355 | 120 |
| 1734627300 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1734540900 | 36.635 | -3.21 | -8.04 | 36.145 | 36.635 | 35.88 | 70 |
| 1734454500 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
| 1734368100 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
| 1734108900 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
| 1734022500 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
| 1733936100 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
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
