Dati storici Alcoa - AA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,55	45,48	41,36	43,52	5.466.526	2,81	6,76%
1 Mese	36,65	45,48	36,25	40,81	5.429.644	7,71	21,04%
3 Mesi	30,38	45,48	28,72	36,04	6.350.090	13,98	46,02%
6 Mesi	26,56	45,48	23,80	32,15	6.387.634	17,80	67,02%
1 Anno	32,41	45,48	23,07	31,13	5.984.764	11,95	36,87%
3 Anni	40,16	98,09	23,07	45,18	6.590.961	4,20	10,46%
5 Anni	21,26	98,09	5,16	34,69	6.379.943	23,10	108,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Giu 2024	44,27	-0,27	-0,61%	45,13	45,46	43,30	4.526.777
31 Mag 2024	44,54	0,61	1,39%	43,29	45,48	43,18	5.824.126
30 Mag 2024	43,93	0,73	1,69%	42,47	44,01	42,27	5.274.213
29 Mag 2024	43,20	1,56	3,75%	42,68	43,60	42,4358	7.847.879
25 Mag 2024	41,64	0,59	1,44%	41,55	42,13	41,36	2.919.886
24 Mag 2024	41,05	-1,10	-2,61%	42,29	42,29	40,33	4.481.786
23 Mag 2024	42,15	-1,94	-4,40%	42,97	42,98	41,80	6.323.028
22 Mag 2024	44,09	1,56	3,67%	42,33	44,57	42,18	9.389.947
21 Mag 2024	42,53	1,31	3,18%	41,19	42,84	41,02	7.219.563
18 Mag 2024	41,22	1,07	2,67%	40,75	41,55	40,66	4.258.614
17 Mag 2024	40,15	0,11	0,27%	40,00	40,80	39,80	3.742.697
16 Mag 2024	40,04	0,21	0,53%	40,40	40,50	39,07	5.736.808
15 Mag 2024	39,83	-0,33	-0,82%	40,38	40,84	39,509	5.393.324
14 Mag 2024	40,16	3,04	8,19%	37,65	40,31	37,58	8.835.812
11 Mag 2024	37,12	-0,24	-0,64%	37,63	37,78	36,86	4.538.147
10 Mag 2024	37,36	0,72	1,97%	36,86	37,69	36,47	4.985.339
09 Mag 2024	36,64	-0,93	-2,48%	36,70	36,96	36,30	4.057.865
08 Mag 2024	37,57	0,25	0,67%	37,17	37,79	37,13	3.073.871
07 Mag 2024	37,32	0,55	1,50%	37,33	37,9383	37,005	3.768.295
04 Mag 2024	36,77	0,83	2,31%	36,65	37,20	36,25	5.492.034
03 Mag 2024	35,94	1,69	4,93%	34,11	35,975	34,025	5.780.549
02 Mag 2024	34,25	-0,89	-2,53%	35,20	35,47	33,88	8.382.667