| WELKOM, Inloggen | Registreren |
|
| Alcoa Inc. AA | US0138171014 New York Stock Exchange | 8,430 USD (-0,82%) Hoogste 12m: 16,95 USD Laagste 12m: 8,42 USD |
| |||||||||
| |||||||||||
|
|
| 1 maand | 3 maanden | 6 maanden | 1 jaar | |
| Evolutie | -12,37 % | -16,26 % | -12,28 % | -49,01 % |
| Hoogste koers | 10,010 USD | 10,750 USD | 10,920 USD | 16,830 USD |
| Laagste koers | 8,380 USD | 8,380 USD | 8,380 USD | 8,380 USD |
| Datum | Open | Hoog | Laag | Slot | Volume |
| 2012-05-18 | 8,550 | 8,680 | 8,380 | 8,430 | 26.921.788 |
| 2012-05-17 | 8,520 | 8,710 | 8,420 | 8,500 | 34.944.468 |
| 2012-05-16 | 8,755 | 8,880 | 8,480 | 8,490 | 30.222.892 |
| 2012-05-15 | 8,940 | 9,010 | 8,680 | 8,710 | 27.769.636 |
| 2012-05-14 | 8,970 | 9,118 | 8,920 | 8,920 | 18.780.572 |
| 2012-05-11 | 8,990 | 9,180 | 8,990 | 9,060 | 16.520.733 |
| 2012-05-10 | 9,230 | 9,250 | 9,029 | 9,100 | 17.802.904 |
| 2012-05-09 | 9,070 | 9,270 | 9,000 | 9,150 | 23.031.284 |
| 2012-05-08 | 9,240 | 9,280 | 9,030 | 9,210 | 25.123.548 |
| 2012-05-07 | 9,320 | 9,410 | 9,200 | 9,330 | 18.030.928 |
| 2012-05-04 | 9,500 | 9,520 | 9,340 | 9,370 | 17.547.312 |
| 2012-05-03 | 9,760 | 9,770 | 9,550 | 9,580 | 17.984.188 |
| 2012-05-02 | 9,850 | 9,880 | 9,680 | 9,730 | 18.171.804 |
| 2012-05-01 | 9,740 | 10,010 | 9,670 | 9,970 | 27.766.234 |
| 2012-04-30 | 9,700 | 9,790 | 9,640 | 9,730 | 16.374.386 |
| 2012-04-27 | 9,870 | 9,900 | 9,700 | 9,750 | 18.489.132 |
| 2012-04-26 | 9,770 | 9,890 | 9,720 | 9,860 | 17.642.290 |
| 2012-04-25 | 9,770 | 9,860 | 9,670 | 9,820 | 20.302.424 |
| 2012-04-24 | 9,640 | 9,760 | 9,600 | 9,660 | 14.924.579 |
| 2012-04-23 | 9,540 | 9,670 | 9,470 | 9,630 | 21.440.098 |